Intel Corporation historical prices

   Watch this stock

Historical chart

    37.67 
    34.47 
    31.26 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 29.12 29.12 28.77 28.95 27,158,763
Jul 30, 2015 29.10 29.45 28.85 28.91 26,582,443
Jul 29, 2015 28.95 29.13 28.79 29.01 26,470,181
Jul 28, 2015 28.51 29.18 28.44 28.96 33,182,433
Jul 27, 2015 28.07 28.42 27.62 28.35 42,161,050
Jul 24, 2015 28.53 28.64 28.06 28.06 31,621,031
Jul 23, 2015 28.66 28.97 28.43 28.60 33,775,157
Jul 22, 2015 28.57 28.85 28.43 28.60 36,387,172
Jul 21, 2015 28.96 29.26 28.67 28.72 45,190,988
Jul 20, 2015 29.62 29.62 29.06 29.10 33,812,936
Jul 17, 2015 29.66 29.80 29.10 29.47 43,697,631
Jul 16, 2015 30.47 30.48 29.10 29.90 81,166,689
Jul 15, 2015 29.65 29.99 29.46 29.69 47,852,544
Jul 14, 2015 29.66 30.11 29.44 29.65 39,778,254
Jul 13, 2015 29.27 29.82 29.19 29.73 26,452,360
Jul 10, 2015 29.20 29.35 28.94 29.17 31,423,799
Jul 9, 2015 29.72 29.89 28.82 28.93 47,167,803
Jul 8, 2015 29.40 29.67 29.15 29.50 45,223,830
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