Intel Corporation historical prices

   Watch this stock

Historical chart

    37.67 
    33.72 
    29.77 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 30.01 33.00 29.85 32.00 73,857,226
Mar 26, 2015 29.50 30.40 29.31 30.08 45,450,135
Mar 25, 2015 30.81 30.88 29.86 29.89 37,690,971
Mar 24, 2015 31.16 31.32 30.74 30.79 28,471,374
Mar 23, 2015 31.29 31.79 31.20 31.20 29,693,951
Mar 20, 2015 30.99 31.62 30.93 31.31 64,777,075
Mar 19, 2015 30.78 31.10 30.69 30.74 27,414,230
Mar 18, 2015 30.41 31.20 30.30 30.89 39,834,081
Mar 17, 2015 30.58 30.73 30.41 30.59 29,215,599
Mar 16, 2015 30.93 31.11 30.65 30.83 33,074,615
Mar 13, 2015 30.63 30.98 30.36 30.93 47,954,708
Mar 12, 2015 31.01 31.60 30.58 30.80 107,402,364
Mar 11, 2015 31.97 32.96 31.95 32.33 49,683,649
Mar 10, 2015 32.24 32.41 31.50 31.70 50,278,887
Mar 9, 2015 33.20 33.27 32.48 32.72 33,058,791
Mar 6, 2015 33.54 33.68 33.08 33.19 32,373,136
Mar 5, 2015 34.26 34.50 33.59 33.73 21,225,807
Mar 4, 2015 33.86 34.41 33.72 34.12 23,005,798
Mar 3, 2015 33.95 34.38 33.91 34.10 27,331,977
Mar 2, 2015 33.29 34.12 33.12 34.06 25,406,355
Feb 27, 2015 33.63 33.64 33.21 33.25 24,427,300
Feb 26, 2015 33.62 33.88 33.43 33.65 25,928,435
Feb 25, 2015 34.03 34.15 33.73 33.94 24,686,267
Feb 24, 2015 33.61 34.49 33.51 34.41 29,607,469
Feb 23, 2015 34.40 34.50 33.58 33.76 25,565,529
Feb 20, 2015 34.15 34.57 33.91 34.41 20,955,571
Feb 19, 2015 34.25 34.42 34.05 34.21 11,017,541
Feb 18, 2015 34.65 34.71 34.19 34.26 19,992,887
Feb 17, 2015 34.40 34.75 34.26 34.74 19,374,148
Feb 13, 2015 34.25 34.36 33.94 34.36 18,037,927