Intel Corporation historical prices

   Watch this stock

Historical chart

    27.04 
    25.33 
    23.62 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 26.88 27.16 26.79 27.04 38,112,609
Apr 16, 2014 26.98 27.24 26.60 26.93 59,037,351
Apr 15, 2014 26.51 26.83 26.36 26.77 45,074,434
Apr 14, 2014 26.31 26.65 26.14 26.56 26,958,006
Apr 11, 2014 26.27 26.59 26.17 26.18 36,126,904
Apr 10, 2014 27.01 27.09 26.36 26.42 40,478,238
Apr 9, 2014 26.93 27.02 26.73 26.98 34,481,773
Apr 8, 2014 26.36 26.98 26.35 26.91 56,699,485
Apr 7, 2014 26.30 26.74 26.20 26.48 49,813,483
Apr 4, 2014 26.49 26.73 26.10 26.16 47,918,021
Apr 3, 2014 26.15 26.46 26.14 26.41 38,581,278
Apr 2, 2014 25.96 26.05 25.64 25.89 22,464,708
Apr 1, 2014 25.80 26.00 25.64 25.99 23,779,846
Mar 31, 2014 25.65 26.06 25.62 25.81 29,336,281
Mar 28, 2014 25.41 25.81 25.32 25.62 22,884,455
Mar 27, 2014 25.36 25.75 25.29 25.31 27,209,145
Mar 26, 2014 25.59 25.74 25.32 25.38 26,442,817
Mar 25, 2014 25.19 25.67 25.17 25.46 32,317,416
Mar 24, 2014 25.21 25.38 24.92 25.12 36,951,569
Mar 21, 2014 25.61 25.68 25.16 25.17 56,864,569
Mar 20, 2014 25.00 25.59 24.94 25.42 37,009,068
Mar 19, 2014 24.85 25.25 24.77 25.02 34,229,423
Mar 18, 2014 24.68 24.90 24.55 24.82 26,344,019
Mar 17, 2014 24.64 24.82 24.49 24.70 18,525,794
Mar 14, 2014 24.48 24.64 24.40 24.50 21,807,232
Mar 13, 2014 24.80 25.00 24.43 24.57 26,243,253
Mar 12, 2014 24.65 24.88 24.61 24.76 21,259,016
Mar 11, 2014 24.78 24.85 24.61 24.73 26,695,627
Mar 10, 2014 24.61 24.89 24.58 24.84 24,945,279
Mar 7, 2014 24.70 24.85 24.57 24.64 25,380,925