Intel Corporation historical prices

   Watch this stock

Historical chart

    38.10 
    35.64 
    33.18 
 Jun 24, 2016 Jun 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 22, 2017 34.56 34.63 34.29 34.36 24,602,910
Jun 21, 2017 34.33 34.60 34.09 34.58 27,138,493
Jun 20, 2017 35.45 35.45 34.84 34.86 21,536,505
Jun 19, 2017 35.61 35.61 35.32 35.51 21,583,752
Jun 16, 2017 35.28 35.33 35.01 35.21 30,762,781
Jun 15, 2017 35.21 35.48 35.14 35.31 20,410,009
Jun 14, 2017 35.99 36.05 35.22 35.53 19,149,017
Jun 13, 2017 35.68 35.95 35.53 35.88 20,588,247
Jun 12, 2017 35.59 36.01 35.41 35.73 28,488,290
Jun 9, 2017 36.50 36.56 35.31 35.71 33,322,053
Jun 8, 2017 36.34 36.53 36.16 36.48 17,154,167
Jun 7, 2017 36.13 36.57 36.10 36.26 17,191,983
Jun 6, 2017 36.16 36.45 35.98 36.13 18,420,926
Jun 5, 2017 36.30 36.50 36.20 36.34 11,685,699
Jun 2, 2017 36.27 36.33 36.00 36.32 19,127,420
Jun 1, 2017 36.12 36.13 35.80 36.12 17,510,915
May 31, 2017 36.31 36.38 35.87 36.11 17,741,896
May 30, 2017 36.27 36.44 36.09 36.18 13,026,915
May 26, 2017 36.26 36.33 36.13 36.26 11,145,523
May 25, 2017 36.12 36.39 36.06 36.26 13,148,542
May 24, 2017 35.98 36.18 35.89 36.12 20,860,257
May 23, 2017 35.87 35.99 35.56 35.86 16,903,704
May 22, 2017 35.48 36.11 35.38 35.77 14,638,066
May 19, 2017 35.15 35.55 35.13 35.40 18,340,127
May 18, 2017 35.19 35.47 35.08 35.22 17,171,872
May 17, 2017 35.67 35.99 35.02 35.04 26,670,188
May 16, 2017 35.75 35.89 35.42 35.82 22,291,843
May 15, 2017 35.54 35.72 35.42 35.63 22,120,137
May 12, 2017 35.72 35.74 35.40 35.53 19,730,842
May 11, 2017 35.91 36.00 35.45 35.69 21,508,923