INTC

Intel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.17% 54.07 12:03:29
Close Price Low Price High Price Open Price Previous Close
53.87 54.5999 54.47 54.16
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week53.5554.7052.6253.8622,138,0490.520.97%
1 Month49.3354.7048.4351.6623,850,7534.749.61%
3 Months51.0354.7046.9749.9731,967,7153.045.96%
6 Months59.27965.1146.9754.1628,039,322-5.21-8.79%
1 Year51.5269.2743.6355.6026,667,5972.554.95%
3 Years39.8869.2739.8351.0326,045,84514.1935.58%
5 Years32.8869.2727.6845.3223,886,14321.1964.45%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 16 2020 54.16 0.31 0.58% 53.90 54.70 53.96 23,413,645
Oct 15 2020 53.85 0.30 0.56% 52.75 53.98 52.62 18,235,579
Oct 14 2020 53.55 -0.28 -0.52% 54.01 54.40 53.51 21,870,688
Oct 13 2020 53.83 -0.05 -0.09% 54.27 54.29 53.62 19,885,553
Oct 12 2020 53.88 1.06 2.01% 53.55 54.20 53.21 27,284,780
Oct 09 2020 52.82 -0.55 -1.03% 53.55 53.85 52.67 24,315,730
Oct 08 2020 53.37 0.72 1.37% 52.92 53.58 52.68 22,420,542
Oct 07 2020 52.65 1.28 2.49% 51.85 52.90 51.79 20,738,195
Oct 06 2020 51.37 -0.32 -0.62% 51.65 52.70 51.23 24,256,841
Oct 05 2020 51.69 0.68 1.33% 51.30 51.81 51.27 20,575,005
Oct 02 2020 51.01 -1.23 -2.35% 51.50 51.9789 50.99 24,331,097
Oct 01 2020 52.24 0.46 0.89% 52.38 52.72 51.99 21,133,520
Sep 30 2020 51.78 0.59 1.15% 51.19 52.38 51.15 26,139,148
Sep 29 2020 51.19 -0.24 -0.47% 51.305 51.735 50.95 19,136,328
Sep 28 2020 51.43 1.49 2.98% 50.51 51.46 50.16 27,914,680
Sep 25 2020 49.94 0.78 1.59% 48.97 50.28 48.75 25,656,743
Sep 24 2020 49.16 0.34 0.7% 48.55 49.64 48.43 29,105,318
Sep 23 2020 48.82 -1.13 -2.26% 49.84 50.14 48.66 29,829,383
Sep 22 2020 49.95 0.23 0.46% 49.83 50.21 49.475 22,006,492
Sep 21 2020 49.72 -0.23 -0.46% 49.33 49.745 48.83 26,806,419
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.

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

P: V: D:20201019 16:18:30