NasdaqGS - Delayed Quote USD

Intel Corporation (INTC)

Time to buy INTC?
21.38
-0.28
(-1.29%)
At close: 4:00:01 PM EDT
21.39
+0.01
+(0.05%)
After hours: 4:18:05 PM EDT
Time to buy INTC?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202521.1821.5621.0521.3821.3863,890,606
May 16, 202521.5321.7621.3521.6621.6655,341,900
May 15, 202521.2321.6321.1921.5521.5566,705,500
May 14, 202522.3522.4621.4621.5221.5291,584,800
May 13, 202522.3622.8822.3022.5622.5676,850,400
May 12, 202522.1822.6721.8822.1822.1894,578,700
May 9, 202521.2021.4520.8321.4221.4251,768,600
May 8, 202521.0121.2420.6421.0021.0071,651,700
May 7, 202519.9720.3719.8220.3120.3161,002,600
May 6, 202519.9220.1219.7719.9419.9451,330,800
May 5, 202520.3920.5820.2420.2720.2744,237,000
May 2, 202520.2620.7820.2120.6220.6263,298,500
May 1, 202520.2220.6519.9419.9819.9872,607,500
Apr 30, 202519.7120.1819.5520.1020.1068,297,300
Apr 29, 202520.3120.8520.2220.3420.3470,031,900
Apr 28, 202520.1221.0820.0520.5120.5196,624,400
Apr 25, 202519.7320.1819.3420.0520.05147,711,200
Apr 24, 202521.0421.5520.8821.4921.49117,086,200
Apr 23, 202520.7221.0320.3120.5920.5997,188,100
Apr 22, 202519.0619.7419.0419.5119.5183,365,600
Apr 21, 202518.9318.9918.2518.8418.8472,409,900
Apr 17, 202518.9119.1018.5618.9318.9385,433,400
Apr 16, 202519.3419.4318.7219.2319.2389,469,700
Apr 15, 202520.2020.4719.8119.8519.8564,056,900
Apr 14, 202520.5921.0519.9820.3120.31101,964,400
Apr 11, 202519.2519.8018.1819.7419.74128,425,800
Apr 10, 202520.6820.8219.1619.8819.88129,064,900
Apr 9, 202518.0721.7317.9821.5321.53224,183,500
Apr 8, 202520.0620.3917.6718.1318.13163,982,700
Apr 7, 202519.1420.6718.5619.5719.57142,491,200
Apr 4, 202521.7022.2019.7019.8519.85175,014,700
Apr 3, 202521.4023.9020.8622.4322.43242,972,100
Apr 2, 202521.8922.3821.7021.9821.9858,878,800
Apr 1, 202522.5622.6221.6622.0522.0564,060,400
Mar 31, 202522.3822.7521.7522.7122.7165,832,000
Mar 28, 202523.3523.5822.5622.7122.7158,365,300
Mar 27, 202523.2923.7622.8623.6223.6257,720,600
Mar 26, 202524.2524.4223.2523.4223.4259,496,700
Mar 25, 202524.1824.7524.1124.2024.2051,743,300
Mar 24, 202524.7224.9924.1324.2224.2269,169,000
Mar 21, 202523.6024.7023.4924.2624.2694,110,700
Mar 20, 202523.7724.3123.7323.9623.9668,937,600
Mar 19, 202524.9025.2324.0324.1224.12135,491,400
Mar 18, 202525.5526.4125.3925.9225.92132,488,800
Mar 17, 202524.4226.1524.3725.6925.69160,723,600
Mar 14, 202523.6824.3723.5224.0524.05116,901,600
Mar 13, 202523.5024.5323.1323.7023.70243,261,000
Mar 12, 202520.7921.1720.2120.6820.68128,671,100
Mar 11, 202519.9720.0619.2919.7819.7880,789,000
Mar 10, 202520.2420.5119.6519.9319.9382,760,600
Mar 7, 202520.2721.2020.1120.6420.6481,099,600
Mar 6, 202520.2621.1320.0020.7520.7596,466,400
Mar 5, 202521.3321.3620.1820.8120.81127,219,300
Mar 4, 202522.5422.6320.7621.3321.33152,182,200
Mar 3, 202525.0025.0422.5222.7422.74141,348,700
Feb 28, 202523.0224.4422.6423.7323.73104,133,800
Feb 27, 202523.7024.4023.0723.0923.0997,871,900
Feb 26, 202523.2523.8223.2123.5223.5267,449,300
Feb 25, 202524.2124.2822.7722.9922.9988,886,500
Feb 24, 202524.5524.8023.6224.2724.2791,358,100
Feb 21, 202525.9626.2924.8424.8724.87111,630,900
Feb 20, 202525.5626.1224.4826.0926.09144,939,600
Feb 19, 202525.9826.3325.4625.7225.72151,881,700
Feb 18, 202524.6027.5524.4927.3927.39284,292,200
Feb 14, 202524.3625.1922.8623.6023.60230,254,100
Feb 13, 202522.8424.8322.7924.1324.13248,661,300
Feb 12, 202521.9822.5620.9322.4822.48162,631,200
Feb 11, 202519.8721.8819.8620.9720.97150,960,700
Feb 10, 202519.2520.0819.2419.7719.7773,007,300
Feb 7, 202519.3519.3619.0319.1019.1058,277,900
Feb 6, 202519.5119.7019.2219.3819.3845,553,800
Feb 5, 202519.1919.7718.9119.6519.6566,059,200
Feb 4, 202519.1019.5319.0219.2919.2954,098,200
Feb 3, 202518.9719.7518.7819.3819.3877,523,100
Jan 31, 202520.1020.3319.3819.4319.43117,474,900
Jan 30, 202519.7220.1019.4320.0120.01108,167,000
Jan 29, 202519.8720.0819.6619.7519.7586,506,800
Jan 28, 202520.3420.3419.7419.8019.8073,411,400
Jan 27, 202520.8121.0620.1420.2920.2983,582,100
Jan 24, 202521.3621.4120.7520.8320.8366,300,600
Jan 23, 202521.6921.7521.3521.5721.5755,778,200
Jan 22, 202521.7322.2921.5721.8621.8660,972,600
Jan 21, 202522.0322.4121.7521.7721.7796,262,200
Jan 17, 202521.2621.6220.7921.4921.49166,483,900
Jan 16, 202519.7519.9519.4019.6719.6744,898,100
Jan 15, 202519.4019.7719.1719.7219.7256,306,000
Jan 14, 202519.3619.5218.8219.2019.2047,147,500
Jan 13, 202518.9219.2518.7319.2019.2050,669,000
Jan 10, 202519.6619.6618.9119.1519.1571,244,600
Jan 8, 202519.8320.1219.7119.8819.8847,897,100
Jan 7, 202520.0220.3419.9020.0120.0161,726,100
Jan 6, 202520.8320.9819.7819.8719.8783,271,000
Jan 3, 202520.3920.6720.0620.5620.5648,983,900
Jan 2, 202520.2320.4320.0020.2220.2246,438,500
Dec 31, 202419.9920.4019.8820.0520.0549,846,700
Dec 30, 202420.0120.1119.7319.8219.8259,608,100
Dec 27, 202420.2120.6120.0920.3020.3048,260,800
Dec 26, 202420.2320.6720.0820.4420.4439,846,200
Dec 24, 202420.2220.4019.9620.4020.4029,884,000
Dec 23, 202419.5820.2319.5220.2020.2057,988,400
Dec 20, 202418.9719.7618.9019.5219.52108,453,700
Dec 19, 202419.5319.6919.0319.0619.0669,117,800
Dec 18, 202420.4820.5819.2119.3019.3086,041,200
Dec 17, 202420.6420.7720.2920.4420.4451,767,200
Dec 16, 202420.1721.1020.0020.8320.8373,832,900
Dec 13, 202420.6020.8020.2520.3420.3455,104,100
Dec 12, 202420.0220.9019.9220.7820.7877,695,000
Dec 11, 202420.1420.2519.8720.1220.1275,209,300
Dec 10, 202420.8320.8619.9620.1620.1690,004,800
Dec 9, 202420.9221.0620.7320.8120.8168,818,200
Dec 6, 202420.9521.0520.6620.9220.9278,539,100
Dec 5, 202422.0422.1920.6620.8020.80167,993,500
Dec 4, 202422.5322.5421.8121.9621.96104,649,000
Dec 3, 202423.6823.7522.4422.4722.47138,160,500
Dec 2, 202424.8425.4823.4423.9323.93150,497,900
Nov 29, 202423.7224.2823.6024.0524.0536,616,800
Nov 27, 202423.8323.9323.0623.6523.6553,992,300
Nov 26, 202424.9524.9923.8124.0524.0569,613,600
Nov 25, 202425.0425.5724.7624.8724.8791,128,400
Nov 22, 202424.3524.6824.1424.5024.5036,784,700
Nov 21, 202424.0824.7723.8324.4424.4458,928,400
Nov 20, 202424.0724.2123.5524.0124.0150,191,500
Nov 19, 202424.5024.5424.1024.2024.2061,190,900
Nov 18, 202424.3325.0224.1624.8424.8459,667,300
Nov 15, 202424.8124.8224.2324.3524.3555,104,900
Nov 14, 202425.1225.6124.9325.0325.0349,252,100
Nov 13, 202424.0625.1424.0224.9224.9258,202,000
Nov 12, 202424.6624.9623.8924.1624.1662,539,700
Nov 11, 202425.9626.2924.8325.0525.0580,185,300
Nov 8, 202426.0026.4325.8326.2026.2076,428,000
Nov 7, 202425.4326.3825.1926.2326.23101,489,300
Nov 6, 202424.3025.1224.0525.0525.05116,760,500
Nov 5, 202422.5823.5822.4023.3223.3259,153,300
Nov 4, 202422.9623.0022.0022.5222.5284,616,300
Nov 1, 202423.0023.5821.9123.2023.20173,471,100
Oct 31, 202422.1522.2521.4721.5221.52112,485,500
Oct 30, 202422.4222.9322.2622.3022.3050,941,200
Oct 29, 202422.8723.1422.4122.9022.9083,422,200
Oct 28, 202422.6723.2722.5622.9222.9241,915,000
Oct 25, 202422.4223.3422.4122.6822.6867,503,000
Oct 24, 202422.0922.3721.9722.3422.3440,554,400
Oct 23, 202422.3022.4321.5821.9821.9845,799,100
Oct 22, 202422.7322.8222.1722.4022.4050,160,400
Oct 21, 202422.6122.8822.2522.8422.8439,727,000
Oct 18, 202422.6122.8222.5022.7722.7739,971,700
Oct 17, 202422.7222.8222.4022.4422.4443,807,600
Oct 16, 202422.3822.5421.7422.3122.3162,151,800
Oct 15, 202423.4123.7222.4722.6622.6668,900,600
Oct 14, 202423.5823.7723.2723.4423.4435,403,600
Oct 11, 202423.0523.8222.9823.5623.5643,585,300
Oct 10, 202423.1923.5322.9623.2223.2244,874,600
Oct 9, 202423.2523.4823.0623.4623.4644,759,000
Oct 8, 202422.2523.4222.0523.3223.3258,650,500
Oct 7, 202422.4022.6522.0222.3822.3854,928,700
Oct 4, 202422.7022.9122.3022.5922.5949,845,500
Oct 3, 202422.1422.7321.6522.2622.2649,565,900
Oct 2, 202422.6723.0722.3522.3922.3959,033,900
Oct 1, 202423.4623.7222.2622.6922.6986,344,400
Sep 30, 202423.7423.9523.0923.4623.4666,308,200
Sep 27, 202424.1624.6623.7023.9123.9185,883,300
Sep 26, 202424.2824.4223.2523.9223.9295,416,900
Sep 25, 202422.8024.0622.7323.5423.54117,013,400
Sep 24, 202422.5323.1122.2922.8122.81113,082,500
Sep 23, 202422.4322.8222.0322.5622.56184,439,100
Sep 20, 202420.8923.1420.3521.8421.84260,377,900
Sep 19, 202421.2821.6921.0321.1421.1499,829,200
Sep 18, 202421.3621.7420.7220.7720.77118,727,900
Sep 17, 202421.7122.5821.2421.4721.47196,249,800
Sep 16, 202420.0321.0719.7620.9120.91149,337,000
Sep 13, 202419.4919.8019.4919.6619.6644,236,300
Sep 12, 202419.4319.5419.0419.3619.3651,602,900
Sep 11, 202419.0119.6918.5219.6419.6471,403,100
Sep 10, 202419.0319.1118.5118.9818.9855,621,300
Sep 9, 202419.0019.5418.9519.0719.0764,244,100
Sep 6, 202419.4419.4918.6418.8918.8992,686,500
Sep 5, 202419.2819.9019.2419.4019.4065,388,800
Sep 4, 202419.7620.0519.2819.4319.4385,871,900
Sep 3, 202421.5421.6919.9920.1020.10115,305,500
Aug 30, 202421.2522.1221.0022.0422.04177,785,400
Aug 29, 202419.7620.6019.7520.1320.1364,529,700
Aug 28, 202419.9820.1119.5119.6119.6150,144,900
Aug 27, 202420.1320.2619.8420.0720.0743,862,000
Aug 26, 202420.5320.5619.9520.1320.1358,534,800
Aug 23, 202420.3220.9320.2620.5420.5473,398,400
Aug 22, 202421.3921.4020.0420.1020.1081,444,700
Aug 21, 202421.0721.4421.0721.4121.4157,028,900
Aug 20, 202421.2121.2320.8220.9920.9984,161,300
Aug 19, 202420.8921.8620.8421.5221.5265,956,300
Aug 16, 202420.5320.9020.4120.8720.8748,582,700
Aug 15, 202420.3221.0620.2320.6920.6984,814,900
Aug 14, 202420.4920.5019.7919.9219.9256,758,200
Aug 13, 202419.4820.4819.4720.4720.4777,511,300
Aug 12, 202419.8719.9719.0019.3619.3654,677,600
Aug 9, 202420.0820.1519.5019.7119.7176,394,500
Aug 8, 202419.1020.5518.8420.4920.4996,836,800
Aug 7, 2024 0.125 Dividend
Aug 7, 202419.9220.2518.9518.9918.9997,972,300
Aug 6, 202420.3220.6319.7519.8319.70106,670,400
Aug 5, 202420.2020.3919.2920.1119.98147,385,700
Aug 2, 202421.9421.9820.4221.4821.34300,895,900
Aug 1, 202430.4330.7128.8929.0528.87107,672,500
Jul 31, 202430.5430.8730.2830.7430.5556,110,600
Jul 30, 202430.8530.9130.0130.1329.9448,256,600
Jul 29, 202431.4231.4730.7930.8330.6432,342,200
Jul 26, 202431.4331.5631.0231.3531.1538,352,500
Jul 25, 202431.3731.9930.9531.1030.9049,774,000
Jul 24, 202432.5332.8031.6631.7031.5062,216,700
Jul 23, 202432.9633.2332.8332.9532.7429,466,400
Jul 22, 202433.2833.4132.7633.3733.1648,503,700
Jul 19, 202434.5734.5832.8532.9832.7769,628,700
Jul 18, 202434.9636.3034.5334.8734.6584,188,600
Jul 17, 202436.0837.1634.4034.4634.24112,304,200
Jul 16, 202434.3634.4533.8434.3434.1228,409,900
Jul 15, 202434.7035.2334.3134.4634.2439,847,900
Jul 12, 202433.7735.4833.7734.4934.2762,792,600
Jul 11, 202435.0335.1533.3133.5033.2955,213,700
Jul 10, 202434.4434.9734.1334.8734.6552,256,200
Jul 9, 202435.0235.2233.7234.5934.3797,546,900
Jul 8, 202433.0334.0932.8233.9933.7882,315,900
Jul 5, 202431.4032.3431.3132.0231.8245,309,400
Jul 3, 202431.1231.3430.9131.2331.0324,065,700
Jul 2, 202430.8631.3130.5931.0730.8735,999,300
Jul 1, 202430.9131.0230.6130.8430.6532,401,800
Jun 28, 202430.7531.3130.7230.9730.7741,467,700
Jun 27, 202430.4230.6630.2930.5930.4030,184,300
Jun 26, 202430.6430.6830.2730.5430.3530,743,000
Jun 25, 202430.7030.8330.2930.7430.5529,498,600
Jun 24, 202431.1431.4230.5330.5730.3840,611,800
Jun 21, 202430.8531.3630.6731.0930.8992,549,000
Jun 20, 202430.5631.1130.4530.6230.4343,826,300
Jun 18, 202430.9931.4730.5030.6330.4433,294,700
Jun 17, 202430.3431.0030.1830.9830.7836,235,300
Jun 14, 202430.2930.5630.2130.4530.2628,125,900
Jun 13, 202430.3830.5830.1430.4630.2733,787,200
Jun 12, 202431.4631.4830.3930.7630.5751,323,900
Jun 11, 202430.7731.0330.5330.9230.7325,326,900
Jun 10, 202430.5530.9530.2930.9130.7237,445,800
Jun 7, 202430.2530.7830.2130.7430.5534,085,500
Jun 6, 202430.5530.5930.1630.4230.2334,248,100
Jun 5, 202430.2730.8430.0130.7830.5944,161,700
Jun 4, 202430.7530.7529.9430.0329.8451,027,200
Jun 3, 202431.0331.0730.0530.2930.1035,544,900
May 31, 202430.2230.9629.9430.8530.6695,797,500
May 30, 202430.2130.5030.0630.1930.0033,382,800
May 29, 202430.4730.6730.1130.1329.9435,848,600
May 28, 202430.9431.3730.6631.0630.8636,799,100
May 24, 202430.2931.0230.1330.7230.5342,408,200
May 23, 202431.4531.5729.8730.0829.8962,014,500
May 22, 202431.9132.0731.1031.4231.2236,706,400
May 21, 202431.9832.2431.6231.7431.5442,975,400
May 20, 202431.8532.4231.7632.1031.9031,989,000

Related Tickers

AMD Advanced Micro Devices, Inc.
114.74
-2.07%
 
MU Micron Technology, Inc.
98.65
+0.66%
 
AVGO Broadcom Inc.
230.63
+0.88%
 
NVDA NVIDIA Corporation
135.57
+0.13%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
193.50
-0.37%
 
QCOM QUALCOMM Incorporated
153.70
+0.79%
 
ARM Arm Holdings plc
132.05
-2.88%
 
MRVL Marvell Technology, Inc.
62.56
-1.88%
 
WOLF Wolfspeed, Inc.
3.4900
-10.51%
 
TXN Texas Instruments Incorporated
188.34
-0.08%