Intel Corporation historical prices

   Watch this stock

Historical chart

    27.64 
    24.88 
    22.12 
 May 29, 2012 May 24, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 24, 2013 23.92 24.04 23.58 23.92 30,782,267
May 23, 2013 23.88 24.12 23.84 24.05 38,136,445
May 22, 2013 24.13 24.53 23.94 24.07 47,534,955
May 21, 2013 24.10 24.25 24.00 24.15 37,919,972
May 20, 2013 24.08 24.25 24.00 24.08 31,326,157
May 17, 2013 24.12 24.22 23.90 24.04 36,278,248
May 16, 2013 24.06 24.40 23.93 23.94 29,815,251
May 15, 2013 23.89 24.20 23.81 24.20 33,570,199
May 14, 2013 24.08 24.17 23.78 23.84 36,697,465
May 13, 2013 24.41 24.49 24.03 24.08 28,535,193
May 10, 2013 24.42 24.54 24.35 24.50 22,559,539
May 9, 2013 24.20 24.57 24.10 24.36 31,336,269
May 8, 2013 24.04 24.29 23.96 24.25 24,903,239
May 7, 2013 23.97 24.25 23.94 24.15 38,605,523
May 6, 2013 24.17 24.21 23.85 23.91 31,009,084
May 3, 2013 24.22 24.22 23.95 23.96 30,086,351
May 2, 2013 23.73 24.15 23.67 24.11 33,494,273
May 1, 2013 23.82 24.17 23.81 23.99 38,373,731
Apr 30, 2013 23.72 24.00 23.64 23.95 41,471,153
Apr 29, 2013 23.44 23.83 23.40 23.76 102,145,799
Apr 26, 2013 23.31 23.56 23.14 23.40 101,379,072
Apr 25, 2013 23.65 23.87 23.32 23.38 109,181,732
Apr 24, 2013 23.28 23.79 23.24 23.66 54,287,639
Apr 23, 2013 22.98 23.45 22.93 23.38 62,494,015
Apr 22, 2013 22.48 22.94 22.35 22.88 52,819,796
Apr 19, 2013 22.27 22.45 22.21 22.44 49,103,813
Apr 18, 2013 22.05 22.40 21.90 22.24 76,238,038
Apr 17, 2013 21.79 22.14 21.57 21.93 79,463,639
Apr 16, 2013 21.47 21.93 21.42 21.92 64,766,913
Apr 15, 2013 21.50 21.71 21.36 21.38 38,459,138

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service