Intel Historical Data - INTC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$53.89
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  -0.05 -0.11% 45.89 46.33 45.54 46 45.94 20:00:00
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 Week46.0646.3343.7344.928720M43M31M-0.17-0.37%
1 Month46.0949.7243.7346.498815M46M28M-0.2-0.43%
3 Months52.2153.1843.7347.353313M67M25M-6.32-12.10%
6 Months53.5257.599543.7350.376013M67M25M-7.63-14.26%
1 Year39.857.599539.648.34706M114M28M6.0915.30%
3 Years33.6757.599527.6840.10102k114M23M12.2236.29%
5 Years23.9357.599523.435.4782447134M26M21.9691.77%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 17 201845.89-0.14-0.30%45.5446.3320,238,072
Oct 16 201846.03+1.41+3.16%44.82546.0320,501,228
Oct 15 201844.62-0.26-0.58%44.4445.1420,449,045
Oct 12 201844.88+0.52+1.17%44.2345.342931,343,134
Oct 11 201844.36-0.81-1.79%43.7345.6143,248,142
Oct 10 201845.17-1.38-2.96%44.8046.1240,871,280
Oct 09 201846.55-0.48-1.02%46.5447.6222,498,597
Oct 08 201847.030.000.00%46.5247.3518,391,749
Oct 05 201847.03-1.10-2.29%46.6648.3428,428,823
Oct 04 201848.13-0.63-1.29%47.6248.8627,994,361
Oct 03 201848.76+0.60+1.25%48.5649.7238,152,727
Oct 02 201848.16+1.70+3.66%47.3248.8840,007,533
Oct 01 201846.46-0.82-1.73%46.2047.2223,191,192
Sep 28 201847.28+1.40+3.05%45.4647.7545,547,958
Sep 27 201845.88+0.18+0.39%45.7346.16514,730,099
Sep 26 201845.70-0.21-0.46%45.5846.3022,539,951
Sep 25 201845.91-1.10-2.34%45.8046.3921,710,521
Sep 24 201847.01+0.35+0.75%46.1547.0417,196,609
Sep 21 201846.66-0.54-1.14%46.3747.41944,167,667
Sep 20 201847.20+1.00+2.16%46.5247.3621,639,224
Sep 19 201846.20+0.04+0.09%45.8946.4415,761,926
Sep 18 201846.16+0.71+1.56%45.4146.5319,536,526
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.