Intel Corp Historical Data - INLD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Intel Corp (INLD)

29.21

0.81

(2.85%)

Closed May 16 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715789700	28.4	0	0.00	28.4	28.4	28.4	0
1715703300	28.4	-0.31	-1.06	28.445	28.445	28.4	127
1715616900	28.705	0.6	2.13	27.96	28.705	27.83	418
1715357700	28.105	0.09	0.34	28.19	28.19	28.06	459
1715271300	28.01	0.27	0.97	27.825	28.18	27.78	695
1715184900	27.74	-1.22	-4.21	27.89	28.71	27.74	560
1715098500	28.96	0.39	1.35	28.845	28.98	28.765	361
1715012100	28.575	-0.03	-0.10	28.78	28.78	28.575	195
1714752900	28.605	0.11	0.37	28.665	28.675	28.595	426
1714666500	28.5	-0.35	-1.21	28.775	28.805	28.4	542
1714580100	28.85	0	0.00	28.85	28.85	28.85	0
1714493700	28.85	-0.63	-2.12	29.455	29.455	28.85	968
1714407300	29.475	-0.39	-1.29	29.745	29.805	29.255	1076
1714148100	29.86	-2.51	-7.74	30.24	30.425	28.745	2787
1714061700	32.365	-0.51	-1.55	32.455	32.564999	32.244999	314
1713975300	32.875	0.66	2.03	32.345	32.875	32.345	1045
1713888900	32.22	0.03	0.09	32.215	32.22	32.185	279
1713802500	32.189999	-0.57	-1.74	32.255	32.325	32.189999	222
1713543300	32.759999	-0.62	-1.84	32.759999	32.759999	32.759999	250
1713456900	33.375	-0.31	-0.92	33.299999	33.375	33.18	43
1713370500	33.685	-0.71	-2.06	34.085	34.085	33.685	138
1713284100	34.395	0.08	0.22	34.355	34.395	34.355	200
1713197700	34.32	0.18	0.53	33.78	34.3525	33.78	796
1712938500	34.14	-0.58	-1.67	35.22	35.22	33.975	2054
1712852100	34.72	-0.16	-0.46	34.775	34.775	34.585	503
1712765700	34.88	0.41	1.17	35.39	35.63	34.765	1671
1712679300	34.475	-1.06	-2.99	34.95	35.09	34.475	1285
1712592900	35.5375	-0.07	-0.19	35.635	35.82	35.5375	384
1712333700	35.605	-1.65	-4.42	36.71	36.715	35.605	1302
1712247300	37.25	-0.55	-1.46	37.27	37.285	37.225	384
1712160900	37.8	-2.91	-7.15	38.68	38.68	37.8	472
1712074500	40.71	-0.37	-0.90	40.75	40.75	40.71	48
1711991700	41.08	0	0.00	41.08	41.08	41.08	0
1711732500	41.08	0	0.00	41.08	41.08	41.08	0
1711646100	41.08	2.28	5.86	40.49	41.17	40.49	178
1711559700	38.805	0.09	0.23	38.805	38.805	38.805	100
1711473300	38.715	0.02	0.04	38.715	38.715	38.715	30
1711386900	38.7	-0.45	-1.14	38.365	38.7	37.74	289
1711127700	39.145	-0.66	-1.65	39.145	39.47	39.145	59
1711041300	39.8	0.98	2.52	39.295	39.805	39.17	538
1710954900	38.82	0.38	0.98	40.22	40.22	38.82	485
1710868500	38.445	-0.86	-2.18	39.14	39.2525	38.33	344
1710782100	39.3	0.13	0.34	39.275	39.3	39.275	130
1710522900	39.165	-0.19	-0.48	39.255	39.46	39.165	189
1710436500	39.355	-0.46	-1.16	39.85	39.85	38.935	66
1710350100	39.815	-1.36	-3.30	40.925	41.005	39.815	470
1710263700	41.175	-0.04	-0.08	41.35	41.4	41.17	35
1710177300	41.21	0	0.00	41.21	41.21	41.21	0
1709918100	41.21	-0.85	-2.02	42.795	42.965	41.21	462
1709831700	42.06	1.02	2.49	41.57	42.06	41.57	249
1709745300	41.04	0.88	2.20	40.145	41.18	40.145	799
1709658900	40.155	-1.35	-3.25	40.155	40.155	40.155	36
1709572500	41.505	1.28	3.17	40.615	41.505	40.615	344
1709313300	40.23	0.92	2.35	39.985	40.495	39.915	168
1709226900	39.305	0.24	0.61	38.665	39.43	38.5225	421
1709140500	39.065	-0.43	-1.08	39.46	39.46	39.065	477
1709054100	39.49	-0.3	-0.75	39.605	39.8	39.49	70
1708967700	39.79	0.18	0.45	39.755	39.84	39.645	255
1708708500	39.61	-0.35	-0.86	40.005	40.01	39.54	868
1708622100	39.955	-0.83	-2.02	41.155	41.5	39.47	1974
1708535700	40.78	-0.06	-0.13	41.245	41.245	40.78	223
1708449300	40.835	0.08	0.18	41.015	42.085	40.835	164
1708362900	40.76	0.31	0.75	40.72	40.815	40.72	124
1708103700	40.455	-1.17	-2.81	40.99	41.13	40.225	259

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