Intel Corporation historical prices

   Watch this stock

Historical chart

    37.67 
    32.95 
    28.24 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 37.02 37.16 36.23 36.37 76,786,814
Dec 18, 2014 36.75 37.02 36.43 37.02 32,128,124
Dec 17, 2014 35.62 36.33 35.33 36.24 31,637,748
Dec 16, 2014 35.86 36.50 35.56 35.56 31,166,334
Dec 15, 2014 36.39 36.78 35.90 35.92 30,633,423
Dec 12, 2014 36.45 36.82 36.22 36.22 29,322,529
Dec 11, 2014 36.50 37.21 36.44 36.70 25,090,084
Dec 10, 2014 36.93 37.02 36.30 36.42 27,499,869
Dec 9, 2014 36.67 37.09 36.30 36.89 28,487,318
Dec 8, 2014 37.46 37.73 36.94 37.20 28,134,819
Dec 5, 2014 37.57 37.90 37.52 37.67 20,527,600
Dec 4, 2014 37.40 37.46 37.04 37.46 23,397,863
Dec 3, 2014 37.68 37.89 37.41 37.43 30,660,821
Dec 2, 2014 37.18 37.60 37.18 37.60 28,361,104
Dec 1, 2014 37.21 37.62 36.90 37.17 30,904,004
Nov 28, 2014 37.04 37.69 36.94 37.25 19,128,510
Nov 26, 2014 36.37 36.99 36.28 36.90 24,062,025
Nov 25, 2014 36.36 36.48 36.15 36.32 29,093,173
Nov 24, 2014 35.89 36.43 35.84 36.25 33,321,144
Nov 21, 2014 35.98 36.46 35.50 35.59 56,721,572
Nov 20, 2014 34.14 35.97 34.00 35.95 61,994,706
Nov 19, 2014 34.69 34.79 34.25 34.35 21,289,619
Nov 18, 2014 34.19 34.90 34.16 34.71 30,676,720
Nov 17, 2014 33.82 34.25 33.76 34.24 17,646,285
Nov 14, 2014 33.75 33.97 33.35 33.95 18,104,633
Nov 13, 2014 33.35 33.86 33.34 33.68 26,449,256
Nov 12, 2014 33.23 33.42 33.00 33.38 22,864,222
Nov 11, 2014 33.36 33.54 33.20 33.31 19,676,704
Nov 10, 2014 33.43 33.49 33.08 33.26 30,653,627
Nov 7, 2014 33.98 34.00 33.19 33.58 27,604,495