Intel Historical Data - INTC

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 High Price Low Price Open Price Close Price Last Traded
  1.28 2.48% 52.92 53.07 51.83 51.93 51.64 14:55:30
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week50.1653.0749.6151.320318M2.765.50%
1 Month52.0553.0748.53250.890618M0.871.67%
3 Months5255.0744.849.309020M0.921.77%
6 Months56.4659.5942.8648.813622M-3.54-6.27%
1 Year44.6359.5942.3648.823923M8.2918.57%
3 Years37.5559.5931.744.893524M15.3740.93%
5 Years30.53559.5924.8739.836024M22.38573.31%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 14 201951.64-0.35-0.67%51.4451.9714,912,348
Oct 11 201951.99+0.87+1.70%51.4052.7924,030,544
Oct 10 201951.12+0.72+1.43%50.2151.77513,758,426
Oct 09 201950.40+0.67+1.36%50.2050.7911,773,607
Oct 08 201949.725-0.90-1.77%49.6150.6217,276,216
Oct 07 201950.62-0.30-0.59%50.5651.2312,046,147
Oct 04 201950.92+0.89+1.78%49.6150.9712,456,588
Oct 03 201950.03+0.64+1.30%48.53250.0716,226,351
Oct 02 201949.39-1.39-2.74%48.9850.5019,859,830
Oct 01 201950.78-0.75-1.46%50.4352.2418,151,572
Sep 30 201951.53+0.75+1.48%50.5051.59513,847,394
Sep 27 201950.78-0.14-0.27%50.3451.2214,047,562
Sep 26 201950.92-0.10-0.20%50.34851.4311,285,163
Sep 25 201951.02+1.20+2.41%49.4251.2119,375,596
Sep 24 201949.82-1.08-2.12%49.6451.4127,730,191
Sep 23 201950.90+0.15+0.30%50.4051.22518,455,612
Sep 20 201950.75-0.82-1.59%50.5651.8833,736,911
Sep 19 201951.57-0.17-0.33%51.5151.949911,398,090
Sep 18 201951.74-0.21-0.40%51.1652.1814,829,298
Sep 17 201951.95-0.25-0.48%51.3552.2019,707,585
Sep 16 201952.20-0.32-0.61%52.0452.285,099,409
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:20191015 19:10:31