INTC

Intel Historical Data - INTC

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Intel Corporation INTC NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.31 -0.62% 49.69 21:59:13
Open Price Low Price High Price Close Price Previous Close
50.00
more quote information »

INTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.1650.4548.11549.3931,856,482-0.47-0.94%
1 Month49.6451.9948.11550.1628,398,4070.050.1%
3 Months53.5756.0747.8751.5527,178,701-3.88-7.24%
6 Months57.6158.41547.8753.2524,263,222-7.92-13.75%
1 Year47.4268.4945.2455.5429,236,0062.274.79%
3 Years47.9569.2742.8653.5626,728,5971.743.63%
5 Years35.2069.2731.7049.7726,113,01514.4941.16%

INTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Nov 2021 50.00 1.22 2.5% 49.22 50.13 48.72 31,468,338
27 Nov 2021 48.78 -0.98 -1.97% 48.90 49.175 48.115 25,268,977
25 Nov 2021 49.76 0.66 1.34% 48.855 49.78 48.63 25,998,266
24 Nov 2021 49.10 -0.73 -1.46% 50.16 50.45 48.64 44,690,345
23 Nov 2021 49.83 0.31 0.63% 49.55 50.85 49.415 33,380,827
20 Nov 2021 49.52 -0.16 -0.32% 49.60 49.73 49.24 27,593,004
19 Nov 2021 49.68 -0.55 -1.09% 50.24 50.24 48.97 30,763,990
18 Nov 2021 50.23 -0.38 -0.75% 50.60 50.9399 49.98 23,503,757
17 Nov 2021 50.61 0.29 0.58% 50.37 51.145 50.3618 30,770,435
16 Nov 2021 50.32 0.01 0.02% 50.40 50.62 50.12 24,673,571
13 Nov 2021 50.31 -0.22 -0.44% 50.61 50.90 50.18 23,855,410
12 Nov 2021 50.53 -0.23 -0.45% 51.01 51.07 50.41 25,397,178
11 Nov 2021 50.76 -0.44 -0.86% 50.975 51.38 50.71 25,004,969
10 Nov 2021 51.20 -0.35 -0.68% 51.54 51.77 50.765 22,473,528
09 Nov 2021 51.55 0.63 1.24% 51.41 51.99 51.06 31,593,907
06 Nov 2021 50.92 0.61 1.21% 50.55 51.58 50.54 36,776,168
05 Nov 2021 50.31 -0.08 -0.16% 50.24 50.35 49.73 24,759,076
04 Nov 2021 50.39 0.53 1.06% 49.94 50.45 49.71 23,895,114
03 Nov 2021 49.86 0.31 0.63% 49.64 49.89 49.2499 27,702,876
02 Nov 2021 49.55 0.55 1.12% 49.40 49.60 49.00 27,941,543
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:20211130 11:15:05