Intel Historical Data - INTC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.73 1.3% 56.81 56.99 56.42 56.66 56.08 23:59:46
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week58.1558.6955.7656.6217,850,387-1.34-2.3%
1 Month57.8559.1355.7657.7515,737,607-1.04-1.8%
3 Months52.7659.1348.53254.3017,302,5014.057.68%
6 Months44.7559.1344.50550.8718,946,00012.0626.95%
1 Year46.8059.5942.8650.0821,719,57310.0121.39%
3 Years34.3959.5931.7045.6724,089,31422.4265.19%
5 Years37.4659.5924.8740.3924,033,66319.3551.66%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 56.81 0.73 1.3% 56.66 56.99 56.12 16,133,622
Dec 05 2019 56.08 0.06 0.11% 56.41 56.44 55.76 16,897,442
Dec 04 2019 56.02 -0.05 -0.09% 56.66 56.66 55.86 18,476,950
Dec 03 2019 56.07 -1.64 -2.84% 56.86 57.45 55.76 25,551,278
Dec 02 2019 57.71 -0.35 -0.6% 58.55 58.69 57.47 18,849,038
Nov 29 2019 58.0611 -0.45 -0.77% 58.15 58.31 57.79 9,477,024
Nov 27 2019 58.51 -0.39 -0.66% 58.53 58.569 57.91 17,837,498
Nov 26 2019 58.90 0.09 0.15% 58.95 59.13 58.45 22,939,474
Nov 25 2019 58.81 1.20 2.08% 58.00 58.84 57.70 14,143,360
Nov 22 2019 57.61 -0.61 -1.05% 58.34 58.65 57.49 15,494,783
Nov 21 2019 58.22 0.32 0.55% 57.49 58.30 57.35 15,692,476
Nov 20 2019 57.90 -0.49 -0.84% 58.26 58.47 57.37 17,931,156
Nov 19 2019 58.39 0.14 0.24% 58.48 58.65 57.75 14,388,214
Nov 18 2019 58.25 0.29 0.5% 57.70 58.47 57.577 14,960,733
Nov 15 2019 57.96 0.42 0.73% 58.13 58.70 57.62 15,394,118
Nov 14 2019 57.54 -0.35 -0.6% 57.61 58.04 57.54 11,435,941
Nov 13 2019 57.89 -0.31 -0.53% 57.87 58.06 57.35 15,253,912
Nov 12 2019 58.20 -0.15 -0.26% 58.40 58.80 58.03 11,771,683
Nov 11 2019 58.35 0.08 0.14% 57.97 58.50 57.75 10,801,456
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.