Intel Corporation historical prices

   Watch this stock

Historical chart

    34.79 
    30.50 
    26.21 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 34.15 34.37 33.93 34.25 31,614,014
Jul 24, 2014 34.38 34.68 34.10 34.25 33,180,903
Jul 23, 2014 34.68 34.71 34.30 34.50 26,078,170
Jul 22, 2014 34.16 34.83 34.07 34.79 42,920,550
Jul 21, 2014 33.55 34.23 33.54 34.06 32,097,230
Jul 18, 2014 33.80 33.84 33.39 33.70 46,530,079
Jul 17, 2014 34.20 34.36 33.63 33.70 70,591,117
Jul 16, 2014 33.31 34.74 33.21 34.65 135,893,228
Jul 15, 2014 31.58 31.80 31.16 31.71 61,218,169
Jul 14, 2014 31.41 31.58 31.34 31.49 24,251,533
Jul 11, 2014 31.26 31.45 31.04 31.25 20,053,217
Jul 10, 2014 30.60 31.33 30.44 31.26 32,458,765
Jul 9, 2014 30.84 30.98 30.69 30.89 28,302,427
Jul 8, 2014 31.00 31.08 30.70 30.79 37,614,506
Jul 7, 2014 31.09 31.20 30.92 31.03 22,237,033
Jul 3, 2014 31.08 31.36 31.02 31.14 20,437,633
Jul 2, 2014 30.99 31.05 30.80 30.98 16,831,171
Jul 1, 2014 30.99 31.09 30.87 30.98 28,240,458
Jun 30, 2014 30.87 31.00 30.66 30.90 21,562,544
Jun 27, 2014 30.87 31.00 30.70 30.93 30,776,510
Jun 26, 2014 30.81 30.90 30.61 30.78 26,728,433
Jun 25, 2014 30.48 31.00 30.44 30.88 44,294,569
Jun 24, 2014 30.16 30.83 30.09 30.50 53,398,112
Jun 23, 2014 30.10 30.31 29.85 30.23 26,529,643
Jun 20, 2014 30.07 30.20 30.03 30.20 39,829,862
Jun 19, 2014 29.97 30.09 29.89 30.09 27,166,851
Jun 18, 2014 29.88 29.98 29.67 29.93 34,412,750
Jun 17, 2014 29.88 30.10 29.84 29.95 28,441,218
Jun 16, 2014 29.72 30.15 29.67 30.01 36,407,788
Jun 13, 2014 29.75 30.06 29.56 29.87 122,194,302