Intel Corporation Historical Data - INTC | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Intel Corporation (INTC)
Intel Corporation (INTC) Historical

Intel Corporation (INTC)

36.315

0.005

( 0.01% )

Updated: 13:21:59

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.735	-4.55978975033	38.05	38.58	35.605	60489832	37.00407825	CS
4	-5.935	-14.0473372781	42.25	45.41	35.605	53258158	40.18776804	CS
12	-11.805	-24.5324189526	48.12	50.3	35.605	49053330	42.70709644	CS
26	0.175	0.484228002214	36.14	51.26	32.145	44360926	42.70582463	CS
52	4.365	13.661971831	31.95	51.26	26.855	42264741	38.26859596	CS
156	-29.015	-44.4129802541	65.33	65.52	24.59	37603830	39.71776945	CS
260	-20.345	-35.9071655489	56.66	69.27	24.59	33715859	44.49610658	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713220500	36.31	0.62	1.74	36.04	36.7	35.89	50703499
1712961300	35.69	-1.94	-5.16	36.67	36.7	35.605	80162155
1712874900	37.63	0.43	1.16	37.43	37.67	37.08	41849237
1712788500	37.2	-1.13	-2.95	38.02	38.2211	37.02	51044507
1712702100	38.33	0.35	0.92	38.05	38.58	37.325	78689760
1712615700	37.98	-0.73	-1.89	38.64	38.86	37.91	56941455
1712356500	38.71	-1.02	-2.57	39.35	39.435	38.51	67220880
1712270100	39.73	-0.6	-1.49	40.61	40.7798	39.7	57260808
1712183700	40.33	-3.61	-8.22	41.4	41.65	40.22	83600187
1712097300	43.94	-0.58	-1.30	43.925	44.08	43.5	32600879
1712010900	44.52	0.35	0.79	44.3	45.41	44.18	31672775
1711665300	44.17	0.4	0.91	43.76	44.6	43.71	54278301
1711578900	43.77	1.78	4.24	42.54	43.83	42.5	50972436
1711492500	41.99	0.16	0.38	41.95	42.265	41.655	39082615
1711406100	41.83	-0.74	-1.74	40.89	42.215	40.57	47234131
1711146900	42.57	0.15	0.35	42.25	42.8	42.09	28441343
1711060500	42.42	0.22	0.52	42.99	43.6	42.32	50763629
1710974100	42.2	0.15	0.36	42.99	43.01	41.41	74761450
1710887700	42.05	-0.66	-1.55	42.25	42.29	41.44	34624958
1710801300	42.71	0.07	0.16	43.09	43.38	42.595	27782940
1710542100	42.64	-0.11	-0.26	42.45	43.15	42.35	66934503
1710455700	42.75	-0.48	-1.11	43.23	43.35	42.51	38081603
1710369300	43.23	-2.01	-4.44	44.51	44.9781	43.2	53215607
1710282900	45.24	0.38	0.85	45.06	45.265	44.46	31731850
1710196500	44.86	0.86	1.95	43.88	44.93	43.67	35012871
1709940900	44	-2.15	-4.66	46.44	46.6277	44	54833753
1709854500	46.15	1.64	3.68	45.55	46.4199	45.18	50300553
1709768100	44.51	1.35	3.13	43.93	45.505	43.5792	52572762
1709681700	43.16	-2.45	-5.37	44.56	44.8675	42.69	56656652
1709595300	45.61	1.79	4.08	44.29	46.5624	43.85	59951283
1709336100	43.82	0.77	1.79	43.41	44.2698	43.13	41398486
1709249700	43.05	1.06	2.52	42.37	43.15	42.3551	48846804
1709163300	41.99	-0.74	-1.73	42.44	42.45	41.91	26880735
1709076900	42.73	-0.26	-0.60	43.25	43.265	42.51	25143771
1708990500	42.99	0	0.00	43.5	43.68	42.82	27746462
1708731300	42.99	0.01	0.02	43.125	43.51	42.6615	33844467
1708644900	42.98	-0.49	-1.13	44.68	44.68	42.53	62737606
1708558500	43.47	-1.05	-2.36	44.49	44.69	43.08	57523131
1708472100	44.52	1.01	2.32	44.26	45.17	43.42	61466985
1708126500	43.51	-0.54	-1.23	44.02	44.2199	43.12	29888519
1708040100	44.05	-0.14	-0.32	44.755	45.27	44.02	44029660
1707953700	44.19	1.03	2.39	43.82	44.29	43.39	36261535
1707867300	43.16	-0.87	-1.98	43	43.63	42.76	36602342
1707780900	44.03	0.72	1.66	43.39	45.04	43.32	51084975
1707521700	43.31	0.81	1.91	42.55	43.52	42.395	51188911
1707435300	42.5	-0.28	-0.65	42.72	42.97	42.33	33189589
1707348900	42.78	0.04	0.09	42.88	43.095	42.55	34056560
1707262500	42.74	-0.03	-0.07	42.7	42.78	42.14	34053030
1707176100	42.77	0.17	0.40	42.66	43.15	42.425	28876957
1706916900	42.6	-0.76	-1.75	43	43.12	41.6	53662302
1706830500	43.36	0.28	0.65	43.14	43.57	42.485	38655431
1706744100	43.08	0.16	0.37	42.59	43.785	42.36	51528788
1706657700	42.92	-0.92	-2.10	43.67	43.82	42.89	47887259
1706571300	43.84	0.19	0.44	43.73	43.99	42.8127	51749279
1706312100	43.65	-5.9	-11.91	44.17	45.41	43.35	127578040
1706225700	49.55	0.46	0.94	50	50.3	48.97	83818157
1706139300	49.09	0.2	0.41	49.17	49.77	48.265	49228378
1706052900	48.89	0.67	1.39	48.12	48.94	47.32	37185597
1705966500	48.22	0.07	0.15	48.85	49.17	47.64	45623690
1705707300	48.15	1.41	3.02	47	48.76	46.44	55937570
1705620900	46.74	0.68	1.48	47.06	47.57	46.17	46656687
1705534500	46.06	-1	-2.12	46.4151	46.4151	45.651	33480484
1705448100	47.06	-0.06	-0.13	46.98	47.22	46.385	43704675

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions