Intel Historical Data - INTC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Intel Corp. INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -0.15% 47.1 47.39 46.33 47 47.17 19:44:34
more quote information »
Industry Sector
Semiconductor - Broad Line

INTC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week48.5149.2446.3347.994417M28M23M-1.41-2.91%
1 Month51.8353.346.3349.216615M67M26M-4.73-9.13%
3 Months54.857.599546.3351.680014M67M25M-7.7-14.05%
6 Months45.81557.599545.3951.430314M67M27M1.2852.80%
1 Year35.2957.599534.3847.18876M114M28M11.8133.47%
3 Years27.3357.599524.8738.92782k114M24M19.7772.34%
5 Years22.3457.599521.934.6415447134M26M24.76110.83%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 17 201847.16-0.01-0.02%46.3347.3926,209,792
Aug 16 201847.17-0.29-0.61%47.0547.9523,829,072
Aug 15 201847.46-0.62-1.29%46.9048.0026,220,026
Aug 14 201848.08-0.37-0.76%47.6548.7622,156,061
Aug 13 201848.45-0.40-0.82%48.3849.2416,810,976
Aug 10 201848.85-1.29-2.57%48.3049.1728,161,897
Aug 09 201850.14+0.18+0.36%49.7250.6023,281,124
Aug 08 201849.96+0.11+0.22%49.4450.1321,663,382
Aug 07 201849.85+0.85+1.73%49.4149.9027,592,724
Aug 06 201849.00-0.62-1.25%48.3249.3126,001,322
Aug 03 201849.62+0.18+0.36%49.170149.7821,943,096
Aug 02 201849.44+0.63+1.29%48.2049.5226,064,835
Aug 01 201848.81+0.66+1.37%48.0048.9127,508,874
Jul 31 201848.15+0.46+0.96%47.6948.675735,987,416
Jul 30 201847.69+0.02+0.04%46.4347.9934,790,027
Jul 27 201847.67-4.98-9.46%47.4849.2066,893,410
Jul 26 201852.65+0.32+0.61%51.8753.1823,620,997
Jul 25 201852.33+0.15+0.29%51.0952.4519,215,257
Jul 24 201852.18-0.13-0.25%52.07553.3017,406,804
Jul 23 201852.31+0.41+0.79%51.3352.49515,445,425
Jul 20 201851.90-0.11-0.21%51.3352.0716,743,515
Jul 19 201852.01+0.29+0.56%51.0552.0115,262,732
Jul 18 201851.72-0.03-0.06%51.46551.9713,547,798
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.