Intel Corp (INTC)
48.27
-1.14 -2.31%
NASDAQ
Oct 26, 16:00
48.50
+0.23 +0.48%
After-Hours: 20:00
USD
Intel Price:
48.27 for Oct. 26, 2021View 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. 25, 2021 | 49.82 | 50.07 | 49.31 | 49.41 | 42.82M |
| Oct. 22, 2021 | 50.39 | 50.55 | 49.14 | 49.46 | 109.97M |
| Oct. 21, 2021 | 54.92 | 56.07 | 54.83 | 56.00 | 38.39M |
| Oct. 20, 2021 | 55.25 | 55.48 | 55.08 | 55.37 | 16.85M |
| Oct. 19, 2021 | 54.63 | 55.22 | 54.37 | 55.21 | 18.39M |
| Oct. 18, 2021 | 54.18 | 54.56 | 53.72 | 54.47 | 22.41M |
| Oct. 15, 2021 | 54.20 | 54.49 | 53.81 | 54.46 | 25.23M |
| Oct. 14, 2021 | 52.90 | 54.00 | 52.73 | 53.90 | 26.59M |
| Oct. 13, 2021 | 52.38 | 52.58 | 51.86 | 52.26 | 18.53M |
| Oct. 12, 2021 | 53.57 | 53.72 | 52.01 | 52.17 | 32.78M |
| Oct. 11, 2021 | 53.81 | 54.41 | 53.42 | 53.44 | 14.40M |
| Oct. 8, 2021 | 54.55 | 54.58 | 53.70 | 53.81 | 16.07M |
| Oct. 7, 2021 | 54.32 | 54.98 | 54.12 | 54.18 | 20.70M |
| Oct. 6, 2021 | 53.48 | 54.07 | 53.07 | 53.98 | 20.06M |
| Oct. 5, 2021 | 53.55 | 54.34 | 53.48 | 53.95 | 18.13M |
| Oct. 4, 2021 | 53.93 | 54.33 | 53.08 | 53.47 | 27.35M |
| Oct. 1, 2021 | 53.64 | 54.10 | 53.05 | 53.86 | 19.90M |
| Sept. 30, 2021 | 53.76 | 53.98 | 53.26 | 53.28 | 20.53M |
| Sept. 29, 2021 | 54.00 | 54.05 | 53.18 | 53.49 | 20.51M |
| Sept. 28, 2021 | 54.18 | 54.59 | 53.96 | 54.00 | 24.69M |
| Sept. 27, 2021 | 53.94 | 54.87 | 53.82 | 54.66 | 13.90M |
| Sept. 24, 2021 | 53.78 | 54.42 | 53.73 | 54.22 | 12.98M |
| Sept. 23, 2021 | 53.75 | 54.30 | 53.60 | 54.03 | 16.47M |
| Sept. 22, 2021 | 53.40 | 53.87 | 53.00 | 53.50 | 18.59M |
| Sept. 21, 2021 | 53.20 | 53.45 | 52.83 | 52.87 | 17.97M |
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 | 122.92 |
| Micron Technology Inc | 68.93 |
| NVIDIA Corp | 247.16 |
Price Range, Past 5 Years
| Minimum | 33.46 | Jul 03 2017 |
| Maximum | 68.47 | Jan 24 2020 |
| Average | 49.28 |
Price Related Metrics
| PE Ratio | 9.373 |
| PS Ratio | 2.520 |
| PEG Ratio | 9.560 |
| Price to Book Value | 2.179 |
| Price to Free Cash Flow | 11.41 |
| Earnings Yield | 10.67% |
| Market Cap | 196.31B |
| PEGY Ratio | 2.494 |
| Operating PE Ratio | 8.598 |
| Normalized PE Ratio | 9.992 |
News
CEO Pat Gelsinger and Other Intel Insiders Bought Up $2.5 Million Worth of Stock
Yahoo 10/26 18:14 ET
Yahoo 10/26 18:14 ET
Intel stock downgraded at BMO: ‘We fail to see a scenario where shares outperform’
Yahoo 10/26 09:38 ET
Yahoo 10/26 09:38 ET
--BMO Capital Lowers Intel to Market Perform From Outperform, Price Target to $52 From $60
MT Newswires 10/26 06:55 ET
MT Newswires 10/26 06:55 ET
Advertisement
