Intel Corporation historical prices

   Watch this stock

Historical chart

    35.33 
    31.05 
    26.76 
 Oct 1, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 11, 2014 34.79 35.02 34.53 35.02 21,958,239
Sep 10, 2014 34.85 35.13 34.67 35.02 19,964,378
Sep 9, 2014 35.29 35.29 34.85 34.91 22,334,672
Sep 8, 2014 34.96 35.56 34.88 35.33 24,860,766
Sep 5, 2014 34.92 35.12 34.83 35.00 20,842,220
Sep 4, 2014 34.53 35.09 34.52 34.90 27,633,583
Sep 3, 2014 34.82 34.88 34.45 34.57 26,668,973
Sep 2, 2014 34.76 34.91 34.43 34.57 32,095,584
Aug 29, 2014 34.81 34.94 34.67 34.92 32,305,331
Aug 28, 2014 34.61 34.81 34.61 34.65 18,908,864
Aug 27, 2014 34.89 34.94 34.63 34.79 17,168,931
Aug 26, 2014 34.79 35.05 34.69 34.80 19,664,736
Aug 25, 2014 35.09 35.15 34.65 34.81 18,614,486
Aug 22, 2014 35.20 35.20 34.91 34.94 21,197,845
Aug 21, 2014 34.46 35.19 34.45 35.15 37,164,868
Aug 20, 2014 34.23 34.51 34.18 34.50 27,142,650
Aug 19, 2014 34.50 34.50 34.25 34.34 29,283,445
Aug 18, 2014 34.26 34.47 33.98 34.41 27,233,549