Intel Corp Historical Data - INL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Intel Corp (INL)
Intel Corp (INL) Historical

Intel Corp (INL)

28.40

-0.07

( -0.25% )

Updated: 08:08:22

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	0.247087892693	28.33	29.05	27.74	82394	28.31570706	DE
4	-0.5	-1.73010380623	28.9	29.835	27.525	93408	28.45520428	DE
12	-10.829999	-27.60642181	39.229999	41.545	27.525	101710	31.52499628	DE
26	-12.605	-30.7401536398	41.005	46.39	27.525	92083	36.46714331	DE
52	-2.565	-8.28354593896	30.965	46.39	27.525	69265	35.87007616	DE
156	-19.3	-40.4612159329	47.7	49.89	23.31	47703	35.30177486	DE
260	-12.5	-30.5623471883	40.9	62.8	23.31	39916	38.24309534	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718224020	28.48	-0.26	-0.90	28.905	29.05	28.14	77200
1718137620	28.74	0.04	0.14	28.65	28.945	28.49	66786
1718051220	28.7	0.24	0.84	28.5	28.705	28.25	34814
1717792020	28.46	0.55	1.95	28.005	28.47	27.865	71621
1717705620	27.915	-0.42	-1.48	28.33	28.415	27.74	161548
1717619220	28.335	0.72	2.61	27.975	28.355	27.585	124605
1717532820	27.615	-0.11	-0.40	27.875	28.595	27.525	156593
1717446420	27.725	-0.71	-2.50	28.7	28.77	27.61	97234
1717187220	28.435	0.54	1.94	27.905	28.545	27.655	84158
1717100820	27.895	-0.01	-0.02	27.995	28.165	27.81	91487
1717014420	27.9	-0.64	-2.24	28.545	28.705	27.89	56218
1716928020	28.54	0.01	0.04	28.57	28.835	28.21	48732
1716841560	28.53	0.2	0.71	28.6	28.7	28.41	56738
1716582420	28.33	0.51	1.85	27.945	28.565	27.785	90636
1716496020	27.815	-1.24	-4.25	29.345	29.345	27.655	147931
1716409620	29.05	-0.2	-0.68	29.22	29.565	28.735	67507
1716323160	29.25	-0.29	-0.96	29.635	29.645	29.115	68699
1716236760	29.535	0.29	0.99	29.495	29.835	29.27	66635
1715977620	29.245	-0.29	-0.97	29.59	29.695	29.065	109599
1715891220	29.53	0.8	2.77	28.9	29.69	28.7	189424
1715804820	28.735	0.01	0.03	28.775	28.925	28.44	76477
1715718420	28.725	0.45	1.59	28.38	28.74	28.265	87731
1715631960	28.275	0.58	2.11	27.755	28.825	27.755	130909
1715372820	27.69	-0.2	-0.70	28.045	28.235	27.69	81513
1715286420	27.885	-0.07	-0.23	27.885	28.195	27.72	48290
1715200020	27.95	-0.55	-1.93	28.565	28.74	27.665	129735
1715113620	28.5	-0.22	-0.77	28.845	29.155	28.5	110245
1715027220	28.72	0	0.02	28.795	28.945	28.535	104986
1714768020	28.715	0.25	0.88	28.57	28.82	28.5	90449
1714681560	28.465	-0.11	-0.38	28.7	28.93	28.215	144965
1714508820	28.575	-0.61	-2.07	29.35	29.615	28.515	126837
1714422420	29.18	-0.63	-2.11	30.005	30.085	29.07	135859
1714163220	29.81	-2.97	-9.05	30.3	30.485	28.63	433221
1714076820	32.775	0.56	1.72	32.095	32.854999	32.015	52898
1713990420	32.22	0.22	0.70	32.345	32.875	32.134999	77990
1713903960	31.995	-0.25	-0.76	32.299999	32.46	31.965	56189
1713817560	32.24	0.14	0.44	32.104999	32.515	32.049999	53707
1713558420	32.1	-0.81	-2.45	32.615	32.875	32.1	85393
1713472020	32.905	-0.6	-1.78	33.56	33.799999	32.655	62120
1713385620	33.5	-0.64	-1.86	34.275	34.275	33.244999	101536
1713299220	34.135	0.03	0.10	34.225	34.44	33.635	47258
1713212820	34.1	0.54	1.61	33.365	34.485	33.354999	74273
1712953620	33.56	-1.51	-4.29	35.1	35.335	33.46	101354
1712867220	35.065	0.46	1.33	34.674999	35.09	34.54	72446
1712780760	34.604999	-0.69	-1.95	35.465	35.705	34.479999	130127
1712694360	35.295	0.37	1.04	34.92	35.525	34.38	129812
1712607960	34.93	-0.76	-2.13	35.604999	35.795	34.93	137771
1712348820	35.69	-0.94	-2.55	36.775	36.99	35.595	96174
1712262360	36.625	-0.64	-1.70	37.119999	37.515	36.625	116951
1712175960	37.26	-3.55	-8.70	38.994999	39.19	37.13	204334
1712089560	40.81	-0.04	-0.11	41.295	41.545	40.385	92650
1711661160	40.854999	0.6	1.49	40.205	41.284999	40.205	82196
1711574820	40.255	1.55	4.00	38.795	40.465	38.77	83144
1711488360	38.705	0.13	0.35	38.74	38.979999	38.47	45904
1711401960	38.57	-0.79	-2.01	38.5	38.935	37.47	163995
1711142760	39.36	0.26	0.65	39.445	39.604999	38.92	57516
1711056360	39.104999	0.26	0.68	39.229999	39.979999	38.955	107900
1710969960	38.84	-0.24	-0.60	38.875	40.645	38.104999	109335
1710883560	39.075	-0.29	-0.72	39.305	39.365	38.19	62315
1710797160	39.36	0.23	0.60	39.369999	39.86	39.17	47622
1710537960	39.125	-0.19	-0.48	39.21	39.63	38.97	81300
1710451620	39.315	-0.3	-0.74	39.84	40.085	38.96	61464
1710365160	39.61	-1.38	-3.37	40.905	41.305	39.45	74838

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions