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
2020-04-09 57.00 58.40 56.07 57.18 4,960,917
2020-04-08 58.43 59.24 58.12 58.82 2,745,272
2020-04-07 58.84 61.41 58.84 59.41 3,789,901
2020-04-06 56.70 58.70 56.68 58.70 2,694,522
2020-04-03 54.09 54.13 52.79 54.00 2,490,715
2020-04-02 52.25 54.52 52.25 54.40 3,364,686
2020-04-01 53.415 54.61 51.63 51.72 3,258,517
2020-03-31 55.45 55.69 53.40 53.46 3,308,906
2020-03-30 55.88 55.88 54.93 55.16 3,408,945
2020-03-27 53.11 54.37 52.65 52.65 2,355,337
2020-03-26 54.12 55.65 53.79 55.65 3,885,005
2020-03-25 50.59 53.72 50.59 51.63 4,715,629
2020-03-24 53.19 53.51 51.53 52.72 5,060,369
2020-03-23 48.06 50.40 47.32 49.26 4,961,661
2020-03-20 47.71 49.25 45.79 45.79 8,129,919
2020-03-19 47.30 49.07 46.04 46.04 6,764,903
2020-03-18 49.26 49.71 45.54 45.83 6,816,049
2020-03-17 47.78 51.16 47.78 49.72 5,781,984
2020-03-16 49.65 52.02 45.20 46.17 6,504,208
2020-03-13 50.35 52.21 47.97 52.21 7,251,836
2020-03-12 48.47 49.59 46.51 46.70 11,300,139
2020-03-11 53.34 53.34 51.11 51.81 7,286,898
2020-03-10 52.505 53.73 50.78 53.73 5,097,596
2020-03-09 51.72 52.66 50.08 51.41 10,174,785
2020-03-06 55.11 55.97 54.58 55.83 6,988,192
2020-03-05 56.90 58.65 56.66 56.79 4,067,434
2020-03-04 57.00 58.63 56.41 58.63 3,686,347
2020-03-03 57.42 58.84 55.58 56.03 9,741,104
2020-03-02 55.66 57.66 54.65 57.66 5,383,995
2020-02-28 54.48 56.30 53.79 54.45 12,616,047

» More Intel Stock Price History

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