Dividends Calendar   Earnings Calendar
INTC

INTC  |  Intel

Intel

Historical Data

Date Price Open High Low Vol Change
Jul 25 34.1 33.76
34.34
33.41
31.5M 1.40%
Jul 24 33.63 33.84
34.46
33.56
25.2M -1.15%
Jul 21 34.02 33.72
34.25
33.42
79.7M 1.95%
Jul 20 33.37 33.7
34.21
33.23
37.9M -3.16%
Jul 19 34.46 34.4
34.83
34.33
26.5M -0.12%
Jul 18 34.5 34.28
34.7
33.83
29.4M 0.38%
Jul 17 34.37 33.16
34.6
33.07
33.6M 3.68%
Jul 14 33.15 33.78
33.87
33
30.4M -2.13%
Jul 13 33.87 34.15
34.3
33.62
32.7M -0.32%
Jul 12 33.98 33.69
34.08
33.06
37.3M 2.04%
Jul 11 33.3 32.82
33.36
32.5
27.6M 1.71%
Jul 10 32.74 31.87
32.83
31.77
36.2M 2.79%
Jul 7 31.85 32
32.41
31.82
28.4M -0.38%
Jul 6 31.97 31.9
32.04
31.38
41.6M -1.66%
Jul 5 32.51 33.31
33.33
32.5
37.5M -3.3%
Jul 3 33.62 33.6
33.88
33.14
15.8M 0.54%
Jun 30 33.44 33.36
33.56
33.16
33.8M 1.61%
Jun 29 32.91 33.34
33.34
32.49
37.2M -1.97%
Jun 28 33.57 33.61
33.81
33.03
33.7M -1.55%
Jun 27 34.1 33.22
34.23
33.01
32.1M 2.28%
Jun 26 33.34 33.19
33.99
33.1
38.2M 1.03%
Jun 23 33 32.21
33.45
32.03
46.3M 0.89%
Jun 22 32.71 32.69
33.24
32.13
45.0M -0.58%
Jun 21 32.9 34.92
35.05
32.83
70.5M -6%
Jun 20 35 36.77
37.11
34.72
64.0M -3.77%
Jun 16 36.37 36.36
36.79
35.6
110M 1.54%
Jun 15 35.82 35.28
36.42
35.22
67.4M 0.67%
Jun 14 35.58 33.87
35.6
33.8
74.1M 4.92%
Jun 13 33.91 33.77
33.95
33.07
51.8M 2.54%
Jun 12 33.07 31.4
33.3
31.36
59.7M 5.52%
Jun 9 31.34 31.93
31.99
30.68
40.2M -1.51%
Jun 8 31.82 31.43
31.85
31.06
35.2M 1.73%
Jun 7 31.28 31.03
31.37
30.93
39.1M 1.03%
Jun 6 30.96 29.77
31.45
29.69
42.2M 3.68%
Jun 5 29.86 31.31
31.4
29.83
48.1M -4.63%
Jun 2 31.31 31.4
31.59
30.83
36.5M 0.58%
Jun 1 31.13 31.8
31.94
31.02
52.6M -0.99%
May 31 31.44 29.7
32.29
29.67
136M 4.83%
May 30 29.99 29.7
30.04
29
54.7M 3.41%
May 26 29 27.44
29.09
27.1
71.9M 5.84%
May 25 27.4 28.29
28.29
26.85
77.2M -5.52%
May 24 29 29.31
29.49
28.82
26.6M -1.73%
May 23 29.51 30.05
30.19
29.49
29.3M -2.54%
May 22 30.28 29.85
30.45
29.82
28.0M 1.17%
May 19 29.93 29.6
30.24
29.5
40.6M 0.84%
May 18 29.68 29
29.76
28.87
36.4M 2.81%
May 17 28.87 29.52
29.56
28.68
41.7M -1.2%
May 16 29.22 29.62
29.9
29.21
22.8M -1.95%
May 15 29.8 28.9
29.83
28.88
28.7M 2.94%
May 12 28.95 29.02
29.1
28.72
24.2M 0.31%
May 11 28.86 29.6
29.68
28.82
47.1M -3.7%
May 10 29.97 30.29
30.4
29.49
40.5M -0.43%
May 9 30.1 30.38
30.58
29.91
30.7M -2.18%
May 8 30.77 30.7
30.84
30.39
30.9M -0.71%
May 5 30.99 31.38
31.41
30.73
35.0M -0.8%
May 4 31.24 30.43
31.72
30.38
46.0M 1.92%
May 3 30.65 30.64
31.11
30.25
45.4M 2.96%
May 2 29.77 30.3
30.58
29.75
33.5M -1.75%
May 1 30.3 31.11
31.24
30.28
36.9M -2.45%
Apr 28 31.06 31.98
32.57
30.81
80.3M 0%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube Pinterest

Peers / Similar stocks 

hpq  nvda  amat  amd  qcom  xlk  txn 

Other stocks 

mcd  adbe  mmm  ibm  w  ms  rost  cvs  sptn  qsr  vips  etsy 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis