Intel Historical Data - INTC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.95 -3.51% 53.545 53.43 55.795 55.06 55.49 15:22:15
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week53.1456.1049.969952.8238,856,2570.4050.76%
1 Month58.0359.0243.6351.1942,758,928-4.49-7.73%
3 Months59.7869.2743.6357.1430,870,915-6.24-10.43%
6 Months51.1969.2743.6356.7723,791,0252.364.6%
1 Year54.3469.2742.8653.1022,835,649-0.795-1.46%
3 Years35.7569.2731.7047.9124,752,78217.8049.78%
5 Years31.4369.2724.8742.1223,917,93722.1270.36%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 30 2020 55.42 3.16 6.05% 52.99 56.10 52.22 31,350,918
Mar 27 2020 52.26 -2.95 -5.34% 53.42 54.95 52.065 30,823,943
Mar 26 2020 55.21 4.01 7.83% 51.74 55.95 50.83 39,604,120
Mar 25 2020 51.20 -1.10 -2.1% 52.48 54.35 49.9699 40,929,460
Mar 24 2020 52.30 2.39 4.79% 53.14 54.64 51.35 49,499,639
Mar 23 2020 49.91 3.76 8.15% 46.13 50.49 45.9132 45,618,539
Mar 20 2020 46.15 0.38 0.83% 46.51 49.42 45.47 51,600,558
Mar 19 2020 45.77 -2.18 -4.55% 47.84 49.23 45.16 44,288,162
Mar 18 2020 47.95 -2.15 -4.29% 46.71 50.035 45.20 49,007,279
Mar 17 2020 50.10 4.78 10.55% 45.755 51.63 44.55 51,843,393
Mar 16 2020 45.32 -8.63 -16.0% 47.54 52.25 43.63 52,887,718
Mar 13 2020 53.95 8.35 18.31% 48.26 55.00 45.54 47,566,297
Mar 12 2020 45.60 -6.06 -11.73% 48.10 51.3833 45.37 50,134,400
Mar 11 2020 51.66 -2.19 -4.07% 52.00 53.54 51.01 38,011,852
Mar 10 2020 53.85 3.24 6.4% 52.76 54.00 50.43 36,137,052
Mar 09 2020 50.61 -5.16 -9.25% 51.95 53.45 50.00 55,791,407
Mar 06 2020 55.77 -1.19 -2.09% 55.18 56.01 54.54 36,033,561
Mar 05 2020 56.96 -1.72 -2.93% 57.06 58.66 56.51 28,893,557
Mar 04 2020 58.68 2.71 4.84% 57.01 58.71 55.97 27,421,685
Mar 03 2020 55.97 -2.21 -3.8% 58.03 59.02 55.40 49,564,494
Mar 02 2020 58.18 2.66 4.79% 55.79 58.22 54.41 42,898,829
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.