Intel Corporation historical prices

   Watch this stock

Historical chart

    35.15 
    30.76 
    26.37 
 Aug 30, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 15, 2014 34.10 34.21 33.71 34.17 28,582,224
Aug 14, 2014 34.05 34.23 33.74 33.94 25,457,954
Aug 13, 2014 33.24 34.15 33.23 34.10 36,291,008
Aug 12, 2014 32.91 33.15 32.68 33.13 24,814,652
Aug 11, 2014 32.82 33.24 32.81 33.02 27,723,925
Aug 8, 2014 32.78 33.00 32.54 32.60 35,489,572
Aug 7, 2014 32.93 33.15 32.54 32.68 27,823,411
Aug 6, 2014 32.60 33.19 32.39 32.84 27,924,094
Aug 5, 2014 34.05 33.78 32.60 32.82 49,851,005
Aug 4, 2014 33.79 34.09 33.55 34.05 27,250,118
Aug 1, 2014 33.75 34.03 33.61 33.74 33,472,580
Jul 31, 2014 34.09 34.25 33.81 33.89 35,432,286
Jul 30, 2014 34.31 34.57 34.04 34.35 32,788,878
Jul 29, 2014 34.27 34.37 34.09 34.19 26,143,454
Jul 28, 2014 34.23 34.32 33.88 34.23 30,975,052
Jul 25, 2014 34.15 34.37 33.93 34.25 31,614,014
Jul 24, 2014 34.38 34.68 34.10 34.25 33,180,903
Jul 23, 2014 34.68 34.71 34.30 34.50 26,078,170
Jul 22, 2014 34.16 34.83 34.07 34.79 42,920,550
Jul 21, 2014 33.55 34.23 33.54 34.06 32,097,230
Jul 18, 2014 33.80 33.84 33.39 33.70 46,530,079