Intel Corporation historical prices

   Watch this stock

Historical chart

    37.67 
    34.10 
    30.53 
 May 29, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 33.27 33.29 32.84 33.10 28,594,511
May 22, 2015 33.47 33.51 33.32 33.45 20,845,033
May 21, 2015 33.21 33.56 33.07 33.55 21,269,776
May 20, 2015 33.06 33.50 33.01 33.37 21,359,801
May 19, 2015 33.36 33.38 32.99 33.15 21,867,134
May 18, 2015 32.98 33.41 32.85 33.41 23,689,479
May 15, 2015 33.09 33.12 32.75 32.99 17,149,694
May 14, 2015 32.86 33.13 32.77 32.97 21,098,939
May 13, 2015 32.27 32.90 32.27 32.64 20,470,841
May 12, 2015 32.44 32.50 32.00 32.25 24,530,199
May 11, 2015 32.68 32.71 32.43 32.69 18,358,579
May 8, 2015 32.51 32.88 32.34 32.80 26,926,511
May 7, 2015 32.27 32.63 32.18 32.24 21,475,299
May 6, 2015 32.50 32.79 31.93 32.22 31,985,381
May 5, 2015 33.00 33.10 32.56 32.64 29,779,184
May 4, 2015 33.27 33.50 33.22 33.43 21,397,275
May 1, 2015 32.63 33.49 32.62 33.42 27,091,249
Apr 30, 2015 32.71 32.85 32.30 32.55 22,013,324
Apr 29, 2015 32.56 33.00 32.55 32.88 21,819,019
Apr 28, 2015 32.30 33.04 32.23 33.02 29,572,822
Apr 27, 2015 32.08 32.69 32.08 32.50 25,869,583
Apr 24, 2015 32.41 32.48 32.02 32.08 22,759,909
Apr 23, 2015 32.04 32.41 32.01 32.35 23,775,289
Apr 22, 2015 32.41 32.72 32.04 32.70 21,144,178
Apr 21, 2015 32.93 32.97 32.28 32.43 19,023,835
Apr 20, 2015 32.61 32.79 32.53 32.73 20,649,257
Apr 17, 2015 32.51 32.70 32.22 32.47 30,593,601
Apr 16, 2015 32.85 32.99 32.70 32.87 28,903,195
Apr 15, 2015 32.26 32.99 32.06 32.83 61,083,450
Apr 14, 2015 31.68 31.94 31.27 31.49 39,754,018