INTEL CORP

(NASDAQ: INTC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.94 Down -0.23 -0.65%
Find prices for:
INTEL CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 34.91 34.5 34.9 34.62 26,733,700
09/05/2014 35.12 34.83 34.93 35 20,842,220
08/29/2014 34.94 34.67 34.82 34.92 32,305,331
08/22/2014 35.2 34.91 35.2 34.94 21,197,845
08/15/2014 34.21 33.71 34.13 34.17 28,582,224
08/08/2014 33 32.54 32.75 32.6 35,489,572
08/01/2014 34.03 33.61 33.76 33.75 33,472,580
07/25/2014 34.37 33.93 34.16 34.25 31,614,014
07/18/2014 33.84 33.39 33.84 33.7 46,530,079
07/11/2014 31.45 31.04 31.34 31.25 20,053,217
07/03/2014 31.36 31.02 31.1 31.14 20,437,633
06/27/2014 31 30.7 30.9 30.93 30,776,510
06/20/2014 30.2 30.03 30.08 30.2 39,829,862
06/13/2014 30.06 29.56 29.75 29.87 122,194,302
06/06/2014 28.21 27.73 27.79 28.17 34,795,599
05/30/2014 27.32 26.93 27 27.32 43,612,487
05/23/2014 26.3 26.14 26.25 26.29 17,178,021
05/16/2014 26.07 25.74 26.01 25.82 30,017,576
05/09/2014 26.41 26.22 26.41 26.3 20,324,413
05/02/2014 26.64 26.4 26.6 26.41 24,236,459
04/25/2014 26.72 26.19 26.62 26.26 33,617,211
04/17/2014 27.16 26.79 26.82 27.04 38,112,609
04/11/2014 26.59 26.17 26.27 26.18 36,126,904
04/04/2014 26.73 26.11 26.49 26.16 47,918,021
03/28/2014 25.81 25.32 25.44 25.62 22,771,493
03/21/2014 25.68 25.16 25.68 25.17 56,864,569
03/14/2014 24.65 24.4 24.42 24.5 21,807,232
03/07/2014 24.85 24.57 24.72 24.64 25,380,925
02/28/2014 24.85 24.57 24.84 24.76 23,483,725
02/21/2014 24.96 24.35 24.93 24.42 30,617,671
02/14/2014 24.76 24.41 24.54 24.76 20,592,672
02/07/2014 24.26 23.77 24.18 24.21 30,885,856
01/31/2014 24.65 24.4 24.45 24.54 28,858,179
01/24/2014 25.19 24.79 24.9 24.81 35,200,630
01/17/2014 25.86 25.25 25.38 25.85 112,538,007
01/10/2014 25.85 25.5 25.51 25.53 30,620,993
01/03/2014 25.9 25.6 25.86 25.78 27,803,865
12/27/2013 25.8 25.48 25.75 25.6 12,972,781
12/20/2013 25.35 25.04 25.11 25.06 55,383,979
12/13/2013 24.49 24.16 24.23 24.29 20,634,285
12/06/2013 25.25 24.75 24.95 24.82 53,874,561
11/29/2013 23.99 23.76 23.9 23.84 13,802,865
11/22/2013 24.51 23.84 24.47 23.87 77,908,144
11/15/2013 24.55 24.25 24.4 24.52 22,866,454
11/08/2013 24.12 23.84 24.04 24.09 31,502,897
11/01/2013 24.65 24.22 24.5 24.33 28,305,937
10/25/2013 24.24 24.02 24.08 24.24 59,634,667
10/18/2013 23.98 23.68 23.86 23.88 29,579,081
10/11/2013 23.26 22.82 22.86 23.26 24,550,617
10/04/2013 22.85 22.6 22.67 22.81 22,550,850
09/27/2013 23.39 22.88 23.22 22.98 28,927,780
09/20/2013 23.96 23.57 23.94 23.77 47,068,978
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:57 AM ET