Intel Corporation historical prices

   Watch this stock

Historical chart

    37.67 
    35.08 
    32.48 
 Jul 9, 2014 Jul 7, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 7, 2015 29.87 29.93 29.09 29.90 43,833,713
Jul 6, 2015 30.24 30.45 29.84 30.04 32,468,065
Jul 2, 2015 30.18 30.92 30.10 30.56 27,105,223
Jul 1, 2015 30.49 30.55 30.01 30.18 27,178,920
Jun 30, 2015 30.63 30.69 30.15 30.42 34,412,200
Jun 29, 2015 30.70 30.98 30.30 30.39 35,194,454
Jun 26, 2015 31.51 31.53 30.76 31.02 62,157,179
Jun 25, 2015 32.02 32.32 31.99 31.99 22,743,275
Jun 24, 2015 32.15 32.15 31.88 31.91 23,313,889
Jun 23, 2015 32.30 32.34 31.93 32.08 17,995,949
Jun 22, 2015 32.26 32.38 32.08 32.26 23,608,409
Jun 19, 2015 32.40 32.57 31.96 32.07 39,008,379
Jun 18, 2015 32.08 32.50 32.00 32.38 27,722,373
Jun 17, 2015 31.75 32.09 31.69 31.95 28,194,229
Jun 16, 2015 31.26 31.76 31.13 31.64 20,254,468
Jun 15, 2015 31.12 31.51 30.94 31.39 23,174,992
Jun 12, 2015 31.72 32.10 31.20 31.32 31,629,752
Jun 11, 2015 31.95 32.10 31.84 31.85 24,293,627
Jun 10, 2015 31.46 32.16 31.37 31.82 33,336,820
Jun 9, 2015 31.33 31.66 31.15 31.25 33,976,735
Jun 8, 2015 31.81 31.95 31.21 31.30 38,171,576
Jun 5, 2015 32.28 32.30 31.83 31.84 27,778,516
Jun 4, 2015 32.51 32.72 32.20 32.31 33,761,835
Jun 3, 2015 33.17 33.24 32.59 32.73 38,138,690
Jun 2, 2015 33.64 33.75 33.14 33.27 36,351,102
Jun 1, 2015 34.37 34.59 33.68 33.90 46,734,502
May 29, 2015 34.24 34.75 34.21 34.46 43,545,500
May 28, 2015 33.74 34.15 33.68 34.01 27,065,690
May 27, 2015 33.20 33.85 33.13 33.71 30,172,655
May 26, 2015 33.27 33.29 32.84 33.10 28,594,511