Intel Historical Data - INTC

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Intel Corp. (MM) INTC NASDAQ Common Stock US4581401001
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +1.3 +3.01% 44.56 44.84 43.07 43.4 43.26 19:58:14
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week43.3544.8443.01543.378016M48M19M1.212.79%
1 Month45.545.6242.6744.10146M63M24M-0.94-2.07%
3 Months36.9547.336.8542.87736M88M26M7.6120.60%
6 Months35.2847.333.2339.17206M88M24M9.2826.30%
1 Year36.7247.331.737.77516M88M22M7.8421.35%
3 Years37.0247.324.8734.12850102M23M7.5420.37%
5 Years20.6647.320.130.09750134M28M23.9115.68%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 15 201744.6000021.40+3.24%43.06999944.83999644,315,701
Dec 14 201743.2-0.14-0.32%43.01499943.57000318,871,565
Dec 13 201743.340.01+0.02%43.23999743.65999921,055,298
Dec 12 201743.330001-0.33-0.76%43.07999843.61999815,571,482
Dec 11 201743.6599990.30+0.69%43.25000343.77999818,840,783
Dec 08 201743.360.26+0.60%43.1143.58000122,846,597
Dec 07 201743.100002-0.35-0.81%42.78000243.59999831,193,561
Dec 06 201743.450.01+0.02%42.67000143.71999724,497,550
Dec 05 201743.439998-1.05-2.36%43.22999944.89999730,112,131
Dec 04 201744.489997-0.19-0.43%44.32999845.29999926,829,460
Dec 01 201744.679996-0.16-0.36%43.52999844.83999626,393,385
Nov 30 201744.8399960.89+2.03%44.32999845.232,735,416
Nov 29 201743.949996-0.7-1.57%43.7745.0926,246,867
Nov 28 201744.6499970.23+0.52%44.31999944.83999619,084,500
Nov 27 201744.419998-0.19-0.42%44.27360144.6117,187,942
Nov 24 201744.607696-0.04-0.09%44.42999644.7749976,465,615
Nov 22 201744.649997-0.28-0.62%44.53499944.9519,191,241
Nov 21 201744.930.31+0.69%44.70999945.21999720,730,988
Nov 20 201744.620002-0.01-0.02%44.545.11499722,162,614
Nov 17 201744.630001-0.97-2.13%44.62000245.61999862,637,555
Nov 16 201745.5999980.14+0.31%45.45999946.06999921,446,297
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.

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

P:42 V: D:20171216 01:34:06