Intel Corporation Historical Data - INTC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Intel Corporation (INTC)

31.06

-4.05

( -11.54% )

Updated: 09:34:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.07	-11.585539425	35.13	35.295	30.64	52981479	34.53297631	CS
4	-13.24	-29.8871331828	44.3	45.41	30.64	53186914	37.25523198	CS
12	-11.94	-27.7674418605	43	46.6277	30.64	47177025	41.12598604	CS
26	-1.8	-5.47778454047	32.86	51.26	30.64	45077473	42.58708522	CS
52	1.86	6.3698630137	29.2	51.26	26.855	42737572	38.30429326	CS
156	-28.05	-47.4538995094	59.11	59.52	24.59	37736646	39.49661119	CS
260	-21.68	-41.107318923	52.74	69.27	24.59	33863676	44.36242296	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084500	35.11	0.61	1.77	34.886	35.295	34.53	64611149
1713998100	34.5	0.22	0.64	34.86	35.1771	34.34	53167113
1713911700	34.28	-0.13	-0.38	34.335	34.6	34.18	46737665
1713825300	34.41	0.21	0.61	34.46	34.565	34.075	39886117
1713566100	34.2	-0.84	-2.40	35.13	35.13	34.18	59025671
1713479700	35.04	-0.64	-1.79	35.42	35.66	34.77	42276646
1713393300	35.68	-0.58	-1.60	36.1	36.1297	35.37	41041450
1713306900	36.26	-0.05	-0.14	36.27	36.51	35.764	28807122
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	49358775
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	64744358
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	44.07	43.5	31086523
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	42.39	64064289
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	41400506
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	36249991
1707867300	43.16	-0.87	-1.98	43	43.63	42.76	35067478
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

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