INTC

Intel Historical Data

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 Last Traded
-1.81 -3.05% 57.4401 20:00:00
Open Price Low Price High Price Close Price Prev Close
58.83 57.50 59.65 57.58 59.25
more quote information »

INTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week52.4560.2551.2555.4148,840,1864.999.51%
1 Month50.5760.2545.2451.2044,553,6526.8713.59%
3 Months48.3560.2543.6148.8040,191,0409.0918.8%
6 Months59.2061.927543.6149.7836,093,194-1.76-2.97%
1 Year59.3069.2743.6153.3631,862,863-1.86-3.14%
3 Years43.5569.2742.0451.3626,750,19313.8931.89%
5 Years29.7369.2727.6846.0824,833,08927.7193.21%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 57.58 -1.67 -2.82% 58.83 59.65 57.50 50,238,675
Jan 14 2021 59.25 2.30 4.04% 58.43 60.14 57.84 74,639,116
Jan 13 2021 56.95 3.71 6.97% 59.50 60.25 56.90 123,955,464
Jan 12 2021 53.24 1.70 3.3% 51.99 53.85 51.56 39,839,469
Jan 11 2021 51.54 -0.11 -0.21% 51.29 52.24 51.25 32,908,890
Jan 08 2021 51.65 -0.82 -1.56% 52.45 52.51 51.29 34,610,495
Jan 08 2021 52.47 0.28 0.54% 52.45 52.52 52.13 1,305,250
Jan 07 2021 52.19 1.09 2.13% 51.50 52.69 51.30 31,979,034
Jan 06 2021 51.10 0.49 0.97% 50.435 52.15 50.20 36,786,689
Jan 05 2021 50.61 0.94 1.89% 49.44 50.83 49.33 24,840,371
Jan 04 2021 49.67 -0.15 -0.3% 49.89 51.39 49.4016 46,089,055
Dec 31 2020 49.82 1.07 2.19% 48.75 50.19 48.72 28,563,273
Dec 30 2020 48.75 -0.64 -1.3% 49.11 49.1658 48.56 37,361,244
Dec 29 2020 49.39 2.31 4.91% 47.18 50.6667 46.49 84,752,136
Dec 28 2020 47.08 0.01 0.02% 47.19 47.635 46.86 21,224,408
Dec 24 2020 47.07 0.50 1.07% 46.57 47.09 46.34 11,865,642
Dec 23 2020 46.57 0.40 0.87% 46.165 47.03 46.07 22,551,952
Dec 22 2020 46.17 -0.19 -0.41% 46.31 46.32 45.765 32,110,017
Dec 21 2020 46.36 -1.10 -2.32% 46.31 46.45 45.24 53,728,986
Dec 18 2020 47.46 -3.19 -6.3% 50.57 50.68 47.1323 117,338,924
Dec 17 2020 50.65 -0.47 -0.92% 51.15 51.32 50.22 26,373,099
Dec 16 2020 51.12 0.45 0.9% 50.71 51.46 50.68 28,319,086
See More Historical Prices »


Your Recent History
NASDAQ
INTC
Intel
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.