INTEL Historical Stock Price

Below is the stock price history for Intel INTC. Data is recorded each day for the historical open, high, low, close and volume. The Intel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intel Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 43.32 43.53 43.02 43.245 1,860,482
2018-01-11 42.57 43.54 42.57 43.395 1,751,518
2018-01-10 43.25 43.50 42.505 42.605 2,389,378
2018-01-09 44.82 44.82 43.565 43.595 2,824,202
2018-01-08 44.29 44.84 43.98 44.71 1,438,165
2018-01-05 44.63 45.115 44.07 44.70 2,194,882
2018-01-04 43.75 44.59 42.79 44.56 4,378,652
2018-01-03 45.41 46.095 43.69 45.06 6,360,212
2018-01-02 46.29 46.88 46.29 46.775 914,064
2017-12-29 46.23 46.46 46.115 46.25 739,073
2017-12-28 46.21 46.34 45.96 46.22 537,676
2017-12-27 46.14 46.31 46.03 46.095 620,521
2017-12-26 46.18 46.43 46.00 46.09 901,682
2017-12-22 46.36 46.60 46.04 46.47 1,873,245
2017-12-21 47.49 47.49 46.625 46.625 1,905,075
2017-12-20 47.60 47.60 46.71 47.40 2,485,692
2017-12-19 46.10 46.74 45.92 46.74 2,150,142
2017-12-18 45.30 46.20 45.19 46.04 2,974,906
2017-12-15 43.27 44.79 43.27 44.52 2,380,937
2017-12-14 43.34 43.515 43.09 43.22 971,764
2017-12-13 43.35 43.55 43.28 43.39 1,003,464
2017-12-12 43.53 43.53 43.16 43.335 963,679
2017-12-11 43.38 43.755 43.29 43.56 767,224
2017-12-08 43.36 43.58 43.195 43.375 1,120,715
2017-12-07 43.23 43.40 42.79 43.045 1,425,032
2017-12-06 43.09 43.705 43.035 43.385 1,702,424
2017-12-05 44.61 44.64 43.32 43.475 1,671,402
2017-12-04 45.07 45.18 44.385 44.54 1,834,506
2017-12-01 44.81 44.81 43.87 44.66 2,170,257
2017-11-30 44.45 45.18 44.45 44.86 1,779,993

» More Intel Stock Price History

To see other companies like Intel (INTC), view our stock market today for news, and other data.