Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
SMALL CAP PRO
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|---|---|---|---|
| +0.72 | +1.49% | 49.19 | 49.38 | 48.69 | 49.11 | 48.47 | 19:52:45 |
| Industry Sector |
|---|
| Semiconductor - Broad Line |
INTC Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 48.1 | 49.38 | 47.85 | 48.4417 | 16M | 30M | 19M | 1.09 | 2.27% |
| 1 Month | 45.75 | 49.38 | 43.37 | 46.8417 | 16M | 49M | 24M | 3.44 | 7.52% |
| 3 Months | 45.59 | 50.495 | 43.37 | 47.3099 | 9M | 67M | 27M | 3.6 | 7.90% |
| 6 Months | 51.83 | 53.3 | 42.36 | 47.2144 | 9M | 67M | 26M | -2.64 | -5.09% |
| 1 Year | 44.62 | 57.5995 | 42.04 | 49.0577 | 9M | 84M | 27M | 4.57 | 10.24% |
| 3 Years | 30.12 | 57.5995 | 27.68 | 41.2923 | 6M | 114M | 24M | 19.07 | 63.31% |
| 5 Years | 24.88 | 57.5995 | 23.5 | 36.8013 | 447 | 134M | 26M | 24.31 | 97.71% |
INTC 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jan 18 2019 | 49.28 | +0.07 | +0.14% | 48.66 | 49.38 | 27,444,007 |
| Jan 18 2019 | 49.21 | +1.09 | +2.27% | 49.045 | 49.22 | 551,330 |
| Jan 17 2019 | 48.12 | -0.01 | -0.02% | 47.85 | 48.84 | 16,758,847 |
| Jan 16 2019 | 48.13 | -0.47 | -0.97% | 48.08 | 48.89 | 16,459,644 |
| Jan 15 2019 | 48.60 | +0.30 | +0.62% | 48.29 | 49.13 | 21,893,530 |
| Jan 14 2019 | 48.30 | -0.61 | -1.25% | 48.30 | 48.83 | 17,186,070 |
| Jan 11 2019 | 48.91 | +0.35 | +0.72% | 48.01 | 49.291 | 20,262,994 |
| Jan 10 2019 | 48.56 | +0.55 | +1.15% | 47.41 | 48.65 | 26,037,096 |
| Jan 09 2019 | 48.01 | +0.30 | +0.63% | 47.65 | 48.57 | 21,723,457 |
| Jan 08 2019 | 47.71 | +0.27 | +0.57% | 46.78 | 48.04 | 22,244,094 |
| Jan 07 2019 | 47.44 | +0.22 | +0.47% | 46.75 | 47.995 | 22,312,911 |
| Jan 04 2019 | 47.22 | +2.73 | +6.14% | 44.85 | 47.57 | 34,807,096 |
| Jan 03 2019 | 44.49 | -2.57 | -5.46% | 44.39 | 46.35 | 31,495,139 |
| Jan 02 2019 | 47.06 | +0.14 | +0.30% | 45.70 | 47.47 | 18,592,587 |
| Dec 31 2018 | 46.92 | +0.17 | +0.36% | 46.55 | 47.50 | 19,941,081 |
| Dec 28 2018 | 46.75 | +0.36 | +0.78% | 46.30 | 47.74 | 24,491,962 |
| Dec 27 2018 | 46.39 | +0.40 | +0.87% | 44.67 | 46.40 | 28,148,387 |
| Dec 26 2018 | 45.99 | +2.49 | +5.72% | 43.42 | 46.20 | 28,436,503 |
| Dec 24 2018 | 43.50 | -1.44 | -3.20% | 43.37 | 45.17 | 19,053,431 |
| Dec 21 2018 | 44.94 | -0.69 | -1.51% | 44.80 | 46.65 | 48,763,539 |
| Dec 20 2018 | 45.63 | +0.06 | +0.13% | 45.01 | 46.31 | 35,912,093 |
| Dec 19 2018 | 45.57 | -2.17 | -4.55% | 45.38 | 47.9799 | 38,595,819 |
