Intel Corporation historical prices

   Watch this stock

Historical chart

    35.69 
    32.42 
    29.14 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 34.38 34.70 34.26 34.66 33,033,653
Jul 21, 2016 34.33 34.49 33.86 34.27 63,708,597
Jul 20, 2016 35.30 35.93 35.06 35.69 42,994,187
Jul 19, 2016 34.89 35.16 34.85 35.15 20,395,424
Jul 18, 2016 35.18 35.20 34.95 35.05 19,347,177
Jul 15, 2016 35.26 35.29 34.90 35.07 23,661,856
Jul 14, 2016 35.13 35.30 34.96 35.20 25,296,374
Jul 13, 2016 35.04 35.25 34.88 35.01 29,120,904
Jul 12, 2016 34.51 34.97 34.48 34.94 28,064,113
Jul 11, 2016 34.04 34.50 34.04 34.38 23,820,667
Jul 8, 2016 33.65 34.00 33.50 34.00 23,341,870
Jul 7, 2016 32.96 33.55 32.96 33.20 26,119,445
Jul 6, 2016 32.80 33.00 32.38 32.97 21,070,217
Jul 5, 2016 32.50 32.73 32.46 32.68 20,107,191
Jul 1, 2016 32.64 32.88 32.47 32.75 17,084,570
Jun 30, 2016 32.00 32.88 31.97 32.80 34,528,919
Jun 29, 2016 31.35 31.98 31.31 31.93 22,771,058
Jun 28, 2016 30.97 31.20 30.81 31.19 23,693,871
Jun 27, 2016 31.41 31.41 30.44 30.72 35,454,030
Jun 24, 2016 31.80 32.32 31.40 31.55 38,094,301
Jun 23, 2016 32.58 33.00 32.50 32.99 22,048,784
Jun 22, 2016 32.30 32.63 32.25 32.29 18,304,758
Jun 21, 2016 32.26 32.38 32.09 32.32 15,476,450
Jun 20, 2016 32.07 32.44 32.01 32.17 21,961,579
Jun 17, 2016 31.73 31.81 31.47 31.76 27,047,860
Jun 16, 2016 31.44 31.77 31.22 31.69 18,547,853
Jun 15, 2016 32.25 32.26 31.59 31.61 23,783,272
Jun 14, 2016 32.01 32.24 31.79 32.14 18,754,277
Jun 13, 2016 32.05 32.50 32.04 32.17 23,004,832
Jun 10, 2016 31.70 32.24 31.65 32.04 35,749,113