Intel Corporation historical prices

   Watch this stock

Historical chart

    36.32 
    32.05 
    27.79 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 36.36 36.48 36.15 36.32 29,038,876
Nov 24, 2014 35.89 36.43 35.84 36.25 33,321,144
Nov 21, 2014 35.98 36.46 35.50 35.59 56,721,572
Nov 20, 2014 34.14 35.97 34.00 35.95 61,994,706
Nov 19, 2014 34.69 34.79 34.25 34.35 21,289,619
Nov 18, 2014 34.19 34.90 34.16 34.71 30,676,720
Nov 17, 2014 33.82 34.25 33.76 34.24 17,646,285
Nov 14, 2014 33.75 33.97 33.35 33.95 18,104,633
Nov 13, 2014 33.35 33.86 33.34 33.68 26,449,256
Nov 12, 2014 33.23 33.42 33.00 33.38 22,864,222
Nov 11, 2014 33.36 33.54 33.20 33.31 19,676,704
Nov 10, 2014 33.43 33.49 33.08 33.26 30,653,627
Nov 7, 2014 33.98 34.00 33.19 33.58 27,604,495
Nov 6, 2014 33.69 34.23 33.41 33.82 25,240,559
Nov 5, 2014 34.05 34.10 33.60 33.76 34,705,503
Nov 4, 2014 34.25 34.78 34.20 34.54 34,695,928
Nov 3, 2014 33.81 34.48 33.79 34.31 28,703,617
Oct 31, 2014 33.74 34.01 33.18 34.01 52,089,698
Oct 30, 2014 33.58 33.61 32.40 32.58 55,217,857
Oct 29, 2014 33.76 33.97 33.51 33.92 24,615,225
Oct 28, 2014 33.23 33.75 33.23 33.74 21,859,946
Oct 27, 2014 33.08 33.30 32.77 33.20 23,751,948
Oct 24, 2014 32.72 33.33 32.57 33.18 27,814,900
Oct 23, 2014 32.72 32.91 32.60 32.69 22,255,305
Oct 22, 2014 32.66 32.87 32.22 32.27 26,725,598
Oct 21, 2014 31.67 32.62 31.58 32.61 33,281,716
Oct 20, 2014 31.04 31.70 30.90 31.58 30,523,697
Oct 17, 2014 31.20 31.71 30.97 31.38 37,504,513
Oct 16, 2014 30.89 31.51 30.75 30.85 47,787,439
Oct 15, 2014 30.54 31.65 29.65 31.28 92,309,007