Intel Corporation historical prices

   Watch this stock

Historical chart

    37.67 
    33.74 
    29.80 
 Sep 4, 2014 Sep 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 2, 2015 28.35 28.60 28.14 28.60 34,239,270
Sep 1, 2015 27.91 28.17 27.66 27.82 44,143,954
Aug 31, 2015 28.33 29.13 28.16 28.54 42,401,832
Aug 28, 2015 27.67 28.61 27.45 28.42 43,452,360
Aug 27, 2015 27.72 27.91 27.01 27.72 38,649,417
Aug 26, 2015 26.51 27.34 26.08 27.30 47,386,736
Aug 25, 2015 27.04 27.15 25.87 25.87 59,371,859
Aug 24, 2015 25.20 27.63 24.87 26.25 83,234,171
Aug 21, 2015 27.33 27.63 26.56 26.56 52,288,393
Aug 20, 2015 28.03 28.24 27.53 27.53 31,936,568
Aug 19, 2015 28.65 28.80 28.28 28.36 30,530,143
Aug 18, 2015 28.95 29.05 28.80 28.91 19,182,638
Aug 17, 2015 28.83 29.20 28.71 29.08 15,548,322
Aug 14, 2015 28.92 29.04 28.82 29.02 14,302,700
Aug 13, 2015 29.40 29.45 28.87 28.87 18,821,945
Aug 12, 2015 28.66 29.57 28.66 29.46 33,639,471
Aug 11, 2015 29.47 29.48 28.96 28.97 23,758,859
Aug 10, 2015 29.07 29.68 29.06 29.64 22,807,360
Aug 7, 2015 28.80 28.96 28.69 28.88 25,606,125
Aug 6, 2015 29.16 29.23 28.84 29.01 27,958,192
Aug 5, 2015 29.19 29.39 29.02 29.12 23,622,731
Aug 4, 2015 28.98 29.15 28.86 29.13 25,741,719
Aug 3, 2015 29.00 29.35 28.90 29.05 26,213,584
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