INTC

Intel Historical Data - INTC

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-1.73 -3.0% 55.94 18:58:10
Open Price Low Price High Price Close Price Previous Close
57.1465 55.88 57.23 55.97 57.67
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week57.8258.0155.8157.1424,800,634-1.88-3.25%
1 Month68.1868.4955.8160.5630,890,518-12.24-17.95%
3 Months62.0068.4955.8162.1330,705,466-6.06-9.77%
6 Months45.4068.4944.5556.3835,186,45210.5423.22%
1 Year59.7468.4943.6154.5732,721,651-3.80-6.36%
3 Years54.5569.2742.3652.8526,943,6011.392.55%
5 Years30.0069.2729.5048.1325,523,61425.9486.47%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 55.97 -1.70 -2.95% 57.1465 57.23 55.88 34,990,067
May 07 2021 57.67 0.48 0.84% 57.70 58.01 57.24 19,951,793
May 06 2021 57.19 0.34 0.6% 56.615 57.23 56.25 25,508,497
May 05 2021 56.85 -0.05 -0.09% 57.04 57.2901 56.46 20,983,265
May 04 2021 56.90 -0.36 -0.63% 56.88 56.98 55.81 35,288,014
May 03 2021 57.26 -0.27 -0.47% 57.82 57.83 56.8455 22,271,599
Apr 30 2021 57.53 -0.75 -1.29% 57.61 58.43 57.07 30,720,524
Apr 29 2021 58.28 0.66 1.15% 57.88 58.30 57.47 23,260,361
Apr 28 2021 57.62 -0.35 -0.6% 57.52 58.16 57.15 30,210,339
Apr 27 2021 57.97 -0.79 -1.34% 58.55 58.5466 57.77 38,580,319
Apr 26 2021 58.76 -0.48 -0.81% 59.11 59.52 58.46 39,550,565
Apr 23 2021 59.24 -3.33 -5.32% 59.16 60.00 57.90 77,316,376
Apr 22 2021 62.57 -1.13 -1.77% 63.35 63.91 62.28 37,644,427
Apr 21 2021 63.70 1.00 1.59% 62.79 63.775 62.30 19,213,752
Apr 20 2021 62.70 -0.93 -1.46% 63.60 63.76 62.41 20,064,550
Apr 19 2021 63.63 -1.12 -1.73% 64.70 64.74 63.07 23,985,695
Apr 16 2021 64.75 -0.27 -0.42% 65.33 65.52 64.575 24,712,396
Apr 15 2021 65.02 0.83 1.29% 63.96 65.215 63.6799 24,912,608
Apr 14 2021 64.19 -1.03 -1.58% 65.35 65.38 63.84 25,648,028
Apr 13 2021 65.22 -0.19 -0.28% 65.67 65.67 64.21 26,801,402
Apr 12 2021 65.405 -2.86 -4.18% 68.18 68.49 64.71 51,199,720
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:20210511 03:14:51