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
2017-11-17 45.50 45.50 44.67 44.685 1,604,094
2017-11-16 45.67 46.07 45.50 45.70 1,023,015
2017-11-15 45.48 45.76 45.25 45.37 1,041,085
2017-11-14 45.60 45.85 45.36 45.85 1,017,189
2017-11-13 45.52 45.93 45.52 45.73 996,759
2017-11-10 45.99 45.99 45.41 45.60 1,433,190
2017-11-09 46.10 46.38 45.68 46.275 1,465,335
2017-11-08 46.545 46.69 46.32 46.585 964,841
2017-11-07 46.70 47.06 46.40 46.735 1,226,009
2017-11-06 46.38 46.71 46.10 46.71 1,638,635
2017-11-03 46.32 46.54 45.72 46.135 2,187,076
2017-11-02 46.495 47.215 46.26 47.215 2,059,289
2017-11-01 45.715 46.70 45.715 46.61 2,921,470
2017-10-31 45.34 45.74 45.305 45.575 2,985,383
2017-10-30 44.865 44.87 43.92 44.34 2,551,171
2017-10-27 43.35 44.94 43.33 44.505 4,809,737
2017-10-26 40.96 41.495 40.76 41.395 2,265,876
2017-10-25 40.90 41.045 40.50 40.765 1,507,522
2017-10-24 40.91 41.015 40.75 40.915 1,214,157
2017-10-23 40.52 41.00 40.52 40.82 1,203,162
2017-10-20 40.31 40.36 40.11 40.325 785,469
2017-10-19 40.12 40.305 39.88 40.085 946,411
2017-10-18 39.93 40.24 39.605 40.20 1,053,407
2017-10-17 39.41 39.85 39.41 39.765 852,808
2017-10-16 39.78 39.78 39.47 39.71 611,668
2017-10-13 39.40 39.795 39.355 39.66 743,300
2017-10-12 39.20 39.31 39.025 39.155 791,434
2017-10-11 39.45 39.49 39.08 39.29 1,803,788
2017-10-10 39.92 39.92 39.39 39.64 865,590
2017-10-09 39.835 39.84 39.545 39.74 491,066

» More Intel Stock Price History

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