Intel Corporation historical prices

   Watch this stock

Historical chart

    37.67 
    33.72 
    29.77 
 May 6, 2014 May 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 4, 2015 33.27 33.50 33.22 33.43 21,397,275
May 1, 2015 32.63 33.49 32.62 33.42 27,091,249
Apr 30, 2015 32.71 32.85 32.30 32.55 22,013,324
Apr 29, 2015 32.56 33.00 32.55 32.88 21,819,019
Apr 28, 2015 32.30 33.04 32.23 33.02 29,572,822
Apr 27, 2015 32.08 32.69 32.08 32.50 25,869,583
Apr 24, 2015 32.41 32.48 32.02 32.08 22,759,909
Apr 23, 2015 32.04 32.41 32.01 32.35 23,775,289
Apr 22, 2015 32.41 32.72 32.04 32.70 21,144,178
Apr 21, 2015 32.93 32.97 32.28 32.43 19,023,835
Apr 20, 2015 32.61 32.79 32.53 32.73 20,649,257
Apr 17, 2015 32.51 32.70 32.22 32.47 30,593,601
Apr 16, 2015 32.85 32.99 32.70 32.87 28,903,195
Apr 15, 2015 32.26 32.99 32.06 32.83 61,083,450
Apr 14, 2015 31.68 31.94 31.27 31.49 39,754,018
Apr 13, 2015 31.81 32.05 31.71 31.73 23,489,022
Apr 10, 2015 31.33 31.94 31.33 31.93 28,084,894
Apr 9, 2015 30.68 31.62 30.57 31.24 34,167,586
Apr 8, 2015 31.23 31.56 31.06 31.31 18,250,252
Apr 7, 2015 31.07 31.58 31.00 31.26 23,258,261
Apr 6, 2015 30.81 31.24 30.45 31.04 21,490,933
Apr 2, 2015 30.80 31.23 30.67 30.81 20,909,633
Apr 1, 2015 31.13 31.32 30.65 30.81 31,532,086
Mar 31, 2015 31.43 31.93 31.20 31.27 32,098,463
Mar 30, 2015 31.66 32.10 31.30 31.46 51,391,541
Mar 27, 2015 30.01 33.00 29.85 32.00 73,857,226
Mar 26, 2015 29.50 30.40 29.31 30.08 45,450,135
Mar 25, 2015 30.81 30.88 29.86 29.89 37,690,971
Mar 24, 2015 31.16 31.32 30.74 30.79 28,471,374
Mar 23, 2015 31.29 31.79 31.20 31.20 29,693,951