Intel Corporation historical prices

   Watch this stock

Historical chart

    35.33 
    31.39 
    27.46 
 Oct 25, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 23, 2014 32.72 32.91 32.60 32.69 22,145,673
Oct 22, 2014 32.66 32.87 32.22 32.27 26,725,598
Oct 21, 2014 31.67 32.62 31.58 32.61 33,281,716
Oct 20, 2014 31.04 31.70 30.90 31.58 30,523,697
Oct 17, 2014 31.20 31.71 30.97 31.38 37,504,513
Oct 16, 2014 30.89 31.51 30.75 30.85 47,787,439
Oct 15, 2014 30.54 31.65 29.65 31.28 92,309,007
Oct 14, 2014 31.99 32.66 31.71 32.14 68,671,035
Oct 13, 2014 31.72 32.37 31.47 31.47 42,117,454
Oct 10, 2014 32.62 32.86 30.50 31.91 80,917,567
Oct 9, 2014 34.15 34.43 33.58 33.62 28,192,889
Oct 8, 2014 33.49 34.37 33.14 34.27 34,963,367
Oct 7, 2014 34.04 34.05 33.42 33.47 25,972,716
Oct 6, 2014 34.15 34.48 33.87 34.11 24,323,080
Oct 3, 2014 33.66 34.18 33.47 34.03 25,834,842
Oct 2, 2014 33.96 34.00 33.26 33.52 32,911,575
Oct 1, 2014 34.61 34.78 33.84 33.99 35,095,646
Sep 30, 2014 34.90 35.00 34.41 34.82 35,274,555
Sep 29, 2014 34.06 34.99 33.94 34.90 29,003,106
Sep 26, 2014 34.26 34.36 33.63 34.26 25,883,498
Sep 25, 2014 34.68 34.79 33.88 34.14 34,644,687
Sep 24, 2014 34.40 34.85 34.37 34.75 18,829,270
Sep 23, 2014 34.71 34.71 34.38 34.42 25,691,469
Sep 22, 2014 34.78 35.03 34.55 34.71 25,448,163
Sep 19, 2014 35.16 35.22 34.82 34.82 46,860,142
Sep 18, 2014 35.12 35.17 34.86 35.17 23,815,486
Sep 17, 2014 34.91 35.20 34.74 34.98 26,278,958
Sep 16, 2014 34.47 35.08 34.47 34.93 20,878,492
Sep 15, 2014 34.71 34.77 34.23 34.54 22,438,275
Sep 12, 2014 34.90 34.91 34.50 34.62 26,733,700