Intel Historical Data - INTC

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Intel INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.95 -1.90% 49.17 50.00 48.96 49.91 50.12 16:30:00
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week47.3650.2547.14348.923416M1.813.82%
1 Month46.7550.2546.3147.953619M2.425.18%
3 Months58.8959.289942.8647.632624M-9.72-16.51%
6 Months48.659.5942.8649.799823M0.571.17%
1 Year52.1559.5942.3648.447124M-2.98-5.71%
3 Years35.1859.5931.743.994224M13.9939.77%
5 Years33.3159.5924.8739.067025M15.8647.61%

INTC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 15 201950.12+0.20+0.40%49.769350.2514,010,563
Jul 12 201949.92+1.32+2.72%48.7049.9319,591,502
Jul 11 201948.60+0.39+0.81%48.2648.7816,331,799
Jul 10 201948.21+0.46+0.96%47.3748.6115,404,446
Jul 09 201947.75-0.07-0.15%47.14347.8017,061,519
Jul 08 201947.82-0.26-0.54%47.0748.0015,640,509
Jul 05 201948.08-0.48-0.99%47.440148.6413,989,343
Jul 03 201948.56+0.44+0.91%47.99548.5810,738,845
Jul 02 201948.12+0.07+0.15%47.6948.2215,133,506
Jul 01 201948.05+0.18+0.38%47.74549.5026,547,616
Jun 28 201947.87+0.41+0.86%47.3348.2024,377,999
Jun 27 201947.46-0.73-1.51%47.2448.5622,691,541
Jun 26 201948.19+1.34+2.86%47.6248.4721,196,999
Jun 25 201946.85-0.78-1.64%46.8147.6515,262,204
Jun 24 201947.63+0.28+0.59%47.0047.845514,074,095
Jun 21 201947.35+0.16+0.34%46.7947.7328,764,798
Jun 20 201947.19+0.12+0.25%46.8748.1219,314,757
Jun 19 201947.07-0.30-0.63%47.0047.5817,020,211
Jun 18 201947.37+1.24+2.69%46.3148.0024,699,416
Jun 17 201946.13-0.06-0.13%45.8046.6811,939,445
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:20190716 20:45:47