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
2018-06-22 52.50 53.015 52.35 52.58 1,841,679
2018-06-21 54.56 54.56 52.03 52.17 3,165,128
2018-06-20 53.23 53.70 52.82 53.41 1,579,395
2018-06-19 52.25 52.91 51.94 52.905 2,417,987
2018-06-18 53.43 53.43 52.49 53.24 2,955,697
2018-06-15 54.94 55.35 54.65 55.17 2,037,059
2018-06-14 55.28 55.78 55.25 55.455 1,843,815
2018-06-13 54.84 55.68 54.84 55.09 2,062,214
2018-06-12 54.73 54.79 54.295 54.74 1,674,116
2018-06-11 54.84 54.99 54.36 54.535 1,865,801
2018-06-08 55.25 55.56 54.70 54.98 2,732,601
2018-06-07 56.95 56.95 55.68 55.88 2,651,897
2018-06-06 56.61 56.965 56.12 56.965 1,313,061
2018-06-05 56.95 56.95 56.24 56.54 1,573,296
2018-06-04 57.35 57.46 56.81 56.86 1,621,641
2018-06-01 55.61 57.085 55.61 56.97 2,188,805
2018-05-31 55.58 55.81 55.14 55.16 1,871,107
2018-05-30 55.70 56.16 55.645 55.81 1,935,643
2018-05-29 55.40 55.72 54.85 55.34 2,317,854
2018-05-25 54.72 55.44 54.71 55.405 1,242,262
2018-05-24 54.99 55.21 54.21 54.69 1,807,614
2018-05-23 53.98 55.11 53.98 55.11 1,536,847
2018-05-22 54.64 55.00 54.06 54.37 1,364,218
2018-05-21 54.20 55.21 53.87 54.29 1,687,671
2018-05-18 54.45 54.45 53.57 53.63 1,779,530
2018-05-17 54.49 55.40 54.49 54.745 1,232,004
2018-05-16 53.98 54.66 53.97 54.55 1,062,185
2018-05-15 54.45 54.66 53.59 53.87 1,921,178
2018-05-14 54.82 55.21 54.76 54.85 1,046,490
2018-05-11 54.60 55.17 54.47 54.62 1,115,406

» More Intel Stock Price History

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