Intel Corp (INTC)

54.07 -0.51  -0.93% NASDAQ Oct 20, 10:36 USD

Intel Price:

54.07 for Oct. 20, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
Oct. 19, 2020 54.47 56.23 53.84 54.58 43.41M
Oct. 16, 2020 53.90 54.70 53.90 54.16 23.42M
Oct. 15, 2020 52.75 53.98 52.62 53.85 18.27M
Oct. 14, 2020 54.01 54.40 53.51 53.55 21.89M
Oct. 13, 2020 54.27 54.29 53.62 53.83 20.01M
Oct. 12, 2020 53.55 54.20 53.21 53.88 27.30M
Oct. 9, 2020 53.55 53.85 52.67 52.82 24.34M
Oct. 8, 2020 52.91 53.58 52.67 53.37 22.37M
Oct. 7, 2020 51.85 52.90 51.79 52.67 21.98M
Oct. 6, 2020 51.71 52.70 51.23 51.37 25.64M
Oct. 5, 2020 51.30 51.81 51.27 51.69 20.88M
Oct. 2, 2020 51.50 51.98 50.99 51.01 25.81M
Oct. 1, 2020 52.40 52.72 51.99 52.24 22.13M
Sept. 30, 2020 51.24 52.38 51.15 51.78 27.71M
Sept. 29, 2020 51.30 51.74 50.95 51.19 19.69M
Sept. 28, 2020 50.51 51.46 50.16 51.43 29.65M
Sept. 25, 2020 48.96 50.28 48.75 49.94 26.63M
Sept. 24, 2020 48.53 49.64 48.42 49.16 29.34M
Sept. 23, 2020 49.83 50.14 48.66 48.82 30.08M
Sept. 22, 2020 49.89 50.21 49.47 49.95 22.29M
Sept. 21, 2020 49.39 49.74 48.83 49.72 27.38M
Sept. 18, 2020 50.33 50.50 49.04 49.89 50.12M
Sept. 17, 2020 49.37 50.48 49.30 50.32 26.96M
Sept. 16, 2020 50.51 51.03 50.16 50.37 26.56M
Sept. 15, 2020 49.79 50.60 49.73 50.00 27.60M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

Minimum 28.22 Feb 11 2016
Maximum 68.47 Jan 24 2020
Average 44.76
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.