INTC

Intel Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.44 -0.89% 48.75 48.61 49.33 49.25 49.19 13:53:11
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.8049.7347.7048.6332,459,159-0.05-0.1%
1 Month58.5461.927546.9750.5342,455,864-9.79-16.72%
3 Months63.0165.1146.9755.5429,132,178-14.26-22.63%
6 Months66.9967.9043.6355.6130,152,464-18.24-27.23%
1 Year45.4069.2743.6355.8424,680,6463.357.38%
3 Years36.1269.2734.3850.3725,528,72112.6334.97%
5 Years29.4069.2724.8744.3323,952,11119.3565.82%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 49.15 0.93 1.93% 48.67 49.26 48.24 30,420,665
Aug 11 2020 48.22 -1.00 -2.03% 49.62 49.73 48.06 35,051,839
Aug 10 2020 49.22 1.19 2.48% 48.20 49.39 48.06 37,128,567
Aug 07 2020 48.03 -0.56 -1.15% 48.54 48.70 47.70 36,336,205
Aug 06 2020 48.59 -0.32 -0.65% 48.80 48.92 48.10 23,358,520
Aug 05 2020 48.9098 -0.14 -0.29% 49.72 49.73 48.66 29,082,415
Aug 04 2020 49.05 0.75 1.55% 48.63 49.15 48.30 28,024,229
Aug 03 2020 48.30 0.55 1.15% 48.31 48.6267 47.74 31,554,327
Jul 31 2020 47.75 -0.20 -0.42% 48.13 48.72 46.97 45,813,284
Jul 30 2020 47.95 -0.12 -0.25% 47.83 48.50 47.11 39,235,379
Jul 29 2020 48.07 -1.21 -2.46% 49.49 49.50 47.90 59,588,217
Jul 28 2020 49.28 -0.27 -0.54% 49.49 50.22 49.14 59,014,765
Jul 27 2020 49.55 -0.92 -1.82% 51.03 51.69 49.465 103,693,088
Jul 24 2020 50.47 -7.34 -12.7% 52.15 54.50 49.50 180,614,726
Jul 23 2020 57.81 -3.24 -5.31% 61.25 61.74 57.81 27,322,554
Jul 22 2020 61.05 0.35 0.58% 61.12 61.765 60.51 18,697,261
Jul 21 2020 60.70 -0.45 -0.74% 61.515 61.9275 60.44 18,964,218
Jul 20 2020 61.15 1.15 1.92% 60.08 61.38 59.34 16,809,200
Jul 17 2020 60.00 0.71 1.2% 59.36 60.46 58.87 16,021,617
Jul 16 2020 59.29 0.26 0.44% 58.54 59.36 58.405 12,386,196
Jul 15 2020 59.03 0.05 0.08% 59.20 59.34 58.25 19,616,411
Jul 14 2020 58.98 0.40 0.68% 57.97 59.25 57.345 23,754,704
Jul 13 2020 58.58 -0.95 -1.6% 59.84 60.60 58.39 18,869,602
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:20200813 18:08:12