Intel Historical Data - INTC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.24 0.42% 57.79 58.34 57.38 57.55 57.55 00:00:07
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week56.6658.3456.0757.0018,716,1981.131.99%
1 Month58.1359.1355.7657.4817,453,396-0.34-0.58%
3 Months51.6059.1348.53254.8417,645,3326.1912.0%
6 Months46.6059.1344.8051.2618,949,91411.1924.01%
1 Year48.2659.5942.8650.2721,529,9349.5319.75%
3 Years36.0159.5931.7045.7824,096,86621.7860.48%
5 Years36.3959.5924.8740.4623,994,80021.4058.81%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 57.79 0.24 0.42% 57.55 58.34 57.38 21,341,362
Dec 12 2019 57.55 0.48 0.84% 56.75 58.05 56.61 27,647,214
Dec 11 2019 57.07 0.48 0.85% 56.91 57.17 56.58 19,769,135
Dec 10 2019 56.59 0.06 0.11% 56.71 56.83 56.07 16,046,418
Dec 09 2019 56.53 -0.28 -0.49% 56.54 56.96 56.27 13,985,016
Dec 06 2019 56.81 0.73 1.3% 56.66 56.99 56.12 16,133,622
Dec 05 2019 56.08 0.06 0.11% 56.41 56.44 55.76 16,897,442
Dec 04 2019 56.02 -0.05 -0.09% 56.66 56.66 55.86 18,476,950
Dec 03 2019 56.07 -1.64 -2.84% 56.86 57.45 55.76 25,551,480
Dec 02 2019 57.71 -0.35 -0.6% 58.55 58.69 57.47 18,849,038
Nov 29 2019 58.0611 -0.45 -0.77% 58.15 58.31 57.79 9,477,024
Nov 27 2019 58.51 -0.39 -0.66% 58.53 58.569 57.91 17,837,498
Nov 26 2019 58.90 0.09 0.15% 58.95 59.13 58.45 22,939,479
Nov 25 2019 58.81 1.20 2.08% 58.00 58.84 57.70 14,143,360
Nov 22 2019 57.61 -0.61 -1.05% 58.34 58.65 57.49 15,494,783
Nov 21 2019 58.22 0.32 0.55% 57.49 58.30 57.35 15,692,476
Nov 20 2019 57.90 -0.49 -0.84% 58.26 58.47 57.37 17,931,156
Nov 19 2019 58.39 0.14 0.24% 58.48 58.65 57.75 14,388,214
Nov 18 2019 58.25 0.29 0.5% 57.70 58.47 57.577 14,960,758
Nov 15 2019 57.96 0.42 0.73% 58.13 58.70 57.62 15,394,118
Nov 14 2019 57.54 -0.37 -0.64% 57.61 58.04 57.54 11,435,941
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:20191214 19:27:06