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
2018-09-21 46.82 47.01 46.40 46.58 1,756,531
2018-09-20 47.05 47.33 46.94 47.205 1,314,457
2018-09-19 46.00 46.25 45.97 46.185 1,071,695
2018-09-18 45.53 46.50 45.42 46.14 1,226,507
2018-09-17 45.41 45.885 45.34 45.40 1,049,865
2018-09-14 45.75 45.94 45.36 45.59 1,310,119
2018-09-13 45.43 45.80 45.18 45.52 1,465,766
2018-09-12 44.59 44.89 44.07 44.89 2,343,198
2018-09-11 45.97 45.99 44.91 44.95 2,637,621
2018-09-10 46.65 46.65 46.27 46.27 1,351,727
2018-09-07 46.90 47.44 46.40 46.44 1,904,145
2018-09-06 47.72 47.90 47.25 47.32 1,352,676
2018-09-05 47.82 48.09 47.52 47.675 1,284,322
2018-09-04 48.34 48.34 47.57 47.97 986,765
2018-08-31 48.04 48.51 48.04 48.49 1,139,514
2018-08-30 48.55 48.78 48.135 48.19 1,212,981
2018-08-29 48.61 48.845 48.43 48.745 816,495
2018-08-28 48.50 48.75 48.36 48.525 944,325
2018-08-27 47.91 48.36 47.705 48.36 1,038,613
2018-08-24 47.11 47.84 47.11 47.66 1,027,237
2018-08-23 46.96 47.155 46.745 46.95 1,757,180
2018-08-22 47.45 47.45 46.97 47.035 1,572,984
2018-08-21 46.565 47.83 46.565 47.64 1,345,582
2018-08-20 47.24 47.24 46.225 46.475 1,726,000
2018-08-17 47.08 47.345 46.57 47.225 2,208,132
2018-08-16 47.80 47.82 47.08 47.08 1,811,197
2018-08-15 47.90 47.95 47.01 47.47 2,264,884
2018-08-14 48.74 48.74 47.86 48.12 1,912,385
2018-08-13 49.10 49.23 48.41 48.45 1,181,784
2018-08-10 48.60 49.09 48.60 48.855 1,732,158

» More Intel Stock Price History

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