Intel Corporation historical prices

   Watch this stock

Historical chart

    37.67 
    33.72 
    29.77 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 13, 2015 31.81 32.05 31.71 31.73 23,489,022
Apr 10, 2015 31.33 31.94 31.33 31.93 28,084,894
Apr 9, 2015 30.68 31.62 30.57 31.24 34,167,586
Apr 8, 2015 31.23 31.56 31.06 31.31 18,250,252
Apr 7, 2015 31.07 31.58 31.00 31.26 23,258,261
Apr 6, 2015 30.81 31.24 30.45 31.04 21,490,933
Apr 2, 2015 30.80 31.23 30.67 30.81 20,909,633
Apr 1, 2015 31.13 31.32 30.65 30.81 31,532,086
Mar 31, 2015 31.43 31.93 31.20 31.27 32,098,463
Mar 30, 2015 31.66 32.10 31.30 31.46 51,391,541
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