Intel Corp (INTC)
54.07
-0.51 -0.93%
NASDAQ
Oct 20, 10:36
USD
Intel Price:
54.07 for Oct. 20, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
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).
Price Benchmarks
| Advanced Micro Devices Inc | 81.67 |
| Micron Technology Inc | 53.32 |
| NVIDIA Corp | 545.61 |
Price Range, Past 5 Years
| Minimum | 28.22 | Feb 11 2016 |
| Maximum | 68.47 | Jan 24 2020 |
| Average | 44.76 |
News
Thinking about trading options or stock in Pfizer, Exxon Mobil, Verizon, Intel Corp, or Roku?
PR Newswire 10/20 09:31 ET
PR Newswire 10/20 09:31 ET
Intel Enters Deal to Sell Memory Chip Unit to South Korea's SK hynix for $9 Billion
MT Newswires 10/20 05:43 ET
MT Newswires 10/20 05:43 ET
Advertisement
