Intel Historical Data - INTC

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
CHART Trader
Monthly Subscription
for only
$27.87
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
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
  -0.65 -1.18% 54.56 55.3 54.13 55.18 55.21 11:44:31
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 Week54.5555.4453.4754.394316M25M20M0.010.02%
1 Month52.2655.795153.488615M67M25M2.34.40%
3 Months49.555.7946.9651.634815M67M29M5.0610.22%
6 Months44.5555.7942.0448.26116M114M31M10.0122.47%
1 Year36.1255.7931.743.93896M114M27M18.4451.05%
3 Years33.7455.7924.8737.03252k114M24M20.8261.71%
5 Years24.2855.7921.8933.1101447134M27M30.28124.71%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 23 201855.110.66+1.21%53.8455.2319,609,439
May 22 201854.450.11+0.20%54.0555.0518,466,079
May 21 201854.340.84+1.57%53.8655.2224,915,817
May 18 201853.5-1.31-2.39%53.4754.5422,962,935
May 17 201854.810.17+0.31%54.4255.4416,419,648
May 16 201854.640.72+1.34%53.95554.715,868,811
May 15 201853.92-1-1.82%53.5654.7521,215,852
May 14 201854.920.27+0.49%54.7455.240120,842,795
May 11 201854.65-0.33-0.6%54.4355.1915,023,029
May 10 201854.980.64+1.18%54.15518,199,213
May 09 201854.340.71+1.32%53.1954.3719,308,816
May 08 201853.630.30+0.56%52.853.6320,442,044
May 07 201853.330.55+1.04%52.8353.5820,049,339
May 04 201852.780.49+0.94%5152.8425,383,115
May 03 201852.29-0.04-0.08%51.2152.5627,935,046
May 02 201852.33-0.99-1.86%52.1553.223,986,818
May 01 201853.321.69+3.27%51.4453.4226,417,049
Apr 30 201851.63-1.12-2.12%51.2153.3735,203,981
Apr 27 201852.75-0.39-0.73%52.2355.7967,122,983
Apr 26 201853.141.78+3.47%52.0753.2734,369,034
Apr 25 201851.36-0.12-0.23%50.652.125,327,060
Apr 24 201851.480.38+0.74%51.1453.6442,003,361
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.