INTC

Intel Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.11% 53.76 00:00:12
Open Price Low Price High Price Close Price Prev Close
53.65 53.25 53.90 53.72 53.70
more quote information »

INTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.5854.7152.3153.3437,007,812-0.82-1.5%
1 Month56.5557.45552.3154.8724,968,791-2.79-4.93%
3 Months57.7058.41552.3155.8424,156,686-3.94-6.83%
6 Months55.9068.4952.3159.3827,417,519-2.14-3.83%
1 Year47.8368.4943.6154.2032,002,3125.9312.4%
3 Years47.6369.2742.3653.0526,947,8686.1312.87%
5 Years34.8269.2731.7049.0025,715,91418.9454.39%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 53.72 0.02 0.04% 53.65 53.90 53.25 16,452,828
Jul 29 2021 53.70 0.63 1.19% 53.48 54.0899 53.325 16,821,438
Jul 28 2021 53.07 -0.11 -0.21% 53.04 53.895 52.95 28,451,691
Jul 27 2021 53.18 -1.13 -2.08% 53.16 53.20 52.31 39,735,947
Jul 26 2021 54.31 1.31 2.47% 52.84 54.54 52.76 32,326,296
Jul 23 2021 53.00 -2.96 -5.29% 54.58 54.71 52.32 67,703,687
Jul 22 2021 55.96 -0.27 -0.48% 56.02 56.54 55.68 36,264,849
Jul 21 2021 56.23 0.99 1.79% 55.18 56.28 55.01 18,685,593
Jul 20 2021 55.24 0.60 1.1% 54.915 55.56 54.2684 19,854,975
Jul 19 2021 54.64 -0.33 -0.6% 54.39 54.805 53.97 27,011,361
Jul 16 2021 54.97 -0.84 -1.51% 56.05 56.9295 54.90 25,326,190
Jul 15 2021 55.81 -0.71 -1.26% 56.40 56.40 55.57 18,788,649
Jul 14 2021 56.52 -0.35 -0.62% 57.17 57.455 56.3339 16,252,418
Jul 13 2021 56.87 0.14 0.25% 56.58 57.30 56.34 15,711,875
Jul 12 2021 56.73 0.74 1.32% 56.20 56.755 56.11 15,380,786
Jul 09 2021 55.99 0.60 1.08% 55.35 56.105 55.31 18,704,348
Jul 08 2021 55.39 -0.57 -1.02% 55.31 55.72 54.7901 19,156,676
Jul 07 2021 55.96 -0.13 -0.23% 56.30 56.45 55.705 14,849,619
Jul 06 2021 56.09 -0.67 -1.18% 56.90 57.01 55.70 26,164,809
Jul 02 2021 56.76 0.75 1.34% 56.55 56.99 56.32 17,215,827
Jul 01 2021 56.01 -0.13 -0.23% 56.13 56.605 55.88 24,850,877
See More Historical Prices »


Your Recent History
NASDAQ
INTC
Intel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.