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 Corporation INTC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.84 -3.12% 57.14 56.06 59.72 59.50 58.98 00:00:07
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week51.3061.4950.7756.6029,113,2205.8411.38%
1 Month48.1061.4943.6351.4739,865,9549.0418.79%
3 Months59.2669.2743.6356.8032,629,907-2.12-3.58%
6 Months50.4769.2743.6356.8624,653,6166.6713.22%
1 Year55.3569.2742.8653.1823,250,4251.793.23%
3 Years36.0269.2731.7048.1024,847,24721.1258.63%
5 Years30.7269.2724.8742.2923,972,15726.4286.0%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2020 57.16 -1.82 -3.09% 59.50 60.07 56.06 39,954,428
Apr 08 2020 58.98 0.58 0.99% 58.99 59.51 57.91 26,288,065
Apr 07 2020 58.40 0.19 0.33% 59.94 61.49 58.21 40,898,026
Apr 06 2020 58.21 4.08 7.54% 56.63 58.77 56.10 32,142,672
Apr 03 2020 54.13 -0.28 -0.51% 53.85 55.13 52.73 23,752,248
Apr 02 2020 54.41 2.53 4.88% 51.30 54.56 50.77 27,691,753
Apr 01 2020 51.88 -2.06 -3.82% 52.50 54.69 51.43 29,025,874
Mar 31 2020 53.94 -1.48 -2.67% 55.06 56.10 53.22 47,261,918
Mar 30 2020 55.42 3.16 6.05% 52.99 56.10 52.22 31,350,918
Mar 27 2020 52.26 -2.95 -5.34% 53.42 54.95 52.065 30,823,943
Mar 26 2020 55.21 4.01 7.83% 51.74 55.95 50.83 39,604,120
Mar 25 2020 51.20 -1.10 -2.1% 52.48 54.35 49.9699 40,929,460
Mar 24 2020 52.30 2.39 4.79% 53.14 54.64 51.35 49,499,639
Mar 23 2020 49.91 3.76 8.15% 46.13 50.49 45.9132 45,618,539
Mar 20 2020 46.15 0.38 0.83% 46.51 49.42 45.47 51,600,558
Mar 19 2020 45.77 -2.18 -4.55% 47.84 49.23 45.16 44,288,162
Mar 18 2020 47.95 -2.15 -4.29% 46.71 50.035 45.20 49,007,279
Mar 17 2020 50.10 4.78 10.55% 45.755 51.63 44.55 51,843,393
Mar 16 2020 45.32 -8.63 -16.0% 47.54 52.25 43.63 52,887,718
Mar 13 2020 53.95 8.35 18.31% 48.26 55.00 45.54 47,566,297
Mar 12 2020 45.60 -6.06 -11.73% 48.10 51.3833 45.37 50,134,400
Mar 11 2020 51.66 -2.19 -4.07% 52.00 53.54 51.01 38,011,852
Mar 10 2020 53.85 3.24 6.4% 52.76 54.00 50.43 36,137,052
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:20200410 06:40:45