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
2018-12-18 47.50 48.44 47.47 47.79 2,671,171
2018-12-17 48.05 48.39 46.79 46.99 2,366,816
2018-12-14 47.81 48.69 47.81 48.02 2,111,479
2018-12-13 48.23 48.56 47.88 48.32 1,953,948
2018-12-12 48.55 48.63 47.43 47.83 2,866,611
2018-12-11 47.80 48.53 47.18 47.49 2,125,218
2018-12-10 46.29 47.40 46.29 47.22 2,667,843
2018-12-07 48.07 48.07 46.33 46.48 3,185,701
2018-12-06 46.50 48.285 46.50 48.285 3,229,751
2018-12-04 49.44 49.48 47.73 47.73 2,627,045
2018-12-03 50.14 50.45 49.56 49.935 2,335,463
2018-11-30 47.82 48.97 47.63 48.81 1,787,848
2018-11-29 48.40 48.40 47.74 47.80 2,010,802
2018-11-28 47.88 48.79 47.76 48.775 2,439,260
2018-11-27 47.10 48.20 46.65 47.945 2,413,021
2018-11-26 46.95 47.41 46.74 47.41 1,519,322
2018-11-23 46.90 46.96 46.50 46.50 798,602
2018-11-21 47.80 47.81 47.08 47.08 1,528,933
2018-11-20 47.55 48.08 47.14 47.28 3,593,568
2018-11-19 48.64 49.08 47.85 48.04 2,978,438
2018-11-16 47.78 48.96 47.78 48.74 3,023,253
2018-11-15 46.81 48.21 46.81 48.01 2,851,128
2018-11-14 47.65 47.87 46.89 47.28 3,022,786
2018-11-13 47.42 48.20 47.22 47.425 2,619,330
2018-11-12 47.65 47.70 46.66 46.72 2,167,099
2018-11-09 48.50 48.91 47.88 48.26 2,085,252
2018-11-08 48.50 49.26 48.50 49.01 1,910,059
2018-11-07 47.75 48.635 47.66 48.635 1,638,384
2018-11-06 47.76 47.82 47.04 47.32 2,044,287
2018-11-05 47.15 48.215 47.02 47.97 1,775,015

» More Intel Stock Price History

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