INTC

Intel Corp

$44.57 0.04 (0.09%)
19:48 EDT INTC Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.20 (2.69%)
P/E:       19.29
Market Cap:       207.70B
EPS:       2.31
Volume:       27.17M
Day's Range:       44.49 - 45.05
52wk Range:       42.36 - 59.59
Previous Close:       44.57
Historical Data for INTC
Date Open High Low Volume Close Change %
05/24/19 44.74 45.05 44.49 27,168,000 44.57 0.04   0.09%
05/23/19 43.37 44.74 42.86 35,778,406 44.53 0.53   1.20%
05/22/19 44.15 44.46 43.85 16,932,287 44.00 -0.46   -1.03%
05/21/19 44.34 44.78 44.17 25,542,141 44.46 0.78   1.79%
05/20/19 44.00 44.52 43.45 28,670,079 43.68 -1.21   -2.70%
05/17/19 45.18 45.73 44.76 22,500,300 44.89 -0.64   -1.41%
05/16/19 45.47 45.95 45.42 19,945,982 45.53 -0.09   -0.20%
05/15/19 44.92 45.75 44.76 23,406,530 45.62 0.45   1.00%
05/14/19 45.18 45.49 44.87 24,702,615 45.17 0.41   0.92%
05/13/19 45.33 45.64 44.70 39,088,500 44.76 -1.44   -3.12%
05/10/19 46.44 46.80 45.10 42,522,700 46.20 -0.42   -0.90%
05/09/19 47.90 48.29 46.05 59,633,520 46.62 -2.62   -5.32%
05/08/19 50.20 50.79 49.07 36,800,518 49.24 -1.24   -2.46%
05/07/19 50.60 50.88 49.93 29,713,025 50.48 -0.74   -1.44%
05/06/19 50.25 51.28 50.19 26,244,041 51.22 -0.53   -1.02%
05/03/19 51.08 51.82 50.73 25,656,600 51.75 1.20   2.37%
05/02/19 50.80 51.33 50.12 22,648,291 50.55 -0.21   -0.41%
05/01/19 51.10 51.60 50.74 20,460,025 50.76 -0.28   -0.55%
04/30/19 51.00 51.43 50.87 27,121,250 51.04 -0.07   -0.14%
04/29/19 52.17 52.43 51.00 42,123,144 51.11 -1.32   -2.52%
04/26/19 52.74 53.09 51.52 72,364,500 52.43 -5.18   -8.99%
04/25/19 58.30 58.38 57.23 27,894,309 57.61 -1.11   -1.89%
04/24/19 58.52 59.29 58.14 17,720,040 58.72 -0.06   -0.10%
04/23/19 58.89 58.98 58.50 17,739,722 58.78 -0.04   -0.07%
04/22/19 58.15 58.83 57.88 12,325,884 58.82 0.33   0.56%
04/18/19 58.71 58.88 58.12 20,464,100 58.49 -0.07   -0.12%
04/17/19 59.19 59.59 58.12 38,576,594 58.56 1.85   3.26%
04/16/19 56.66 57.47 56.07 30,063,837 56.71 0.43   0.76%
04/15/19 56.46 56.56 55.92 11,676,362 56.28 -0.14   -0.25%
04/12/19 56.21 56.49 55.84 12,910,100 56.42 0.62   1.11%
04/11/19 55.76 56.07 55.63 10,838,545 55.80 0.05   0.09%
04/10/19 55.32 55.86 55.32 13,083,039 55.75 0.43   0.78%
04/09/19 55.35 55.43 54.90 13,339,341 55.32 -0.42   -0.75%
04/08/19 55.28 55.74 55.20 11,753,175 55.74 0.14   0.25%
04/05/19 55.75 55.95 54.87 19,268,300 55.60 -0.32   -0.57%
04/04/19 55.27 56.14 55.27 16,516,658 55.92 0.44   0.79%
04/03/19 55.03 55.99 54.89 24,548,523 55.48 1.12   2.06%
04/02/19 54.53 54.80 54.22 13,701,869 54.36 -0.15   -0.28%
04/01/19 54.34 54.57 54.10 18,327,494 54.51 0.81   1.51%
03/29/19 53.80 54.04 53.48 18,736,000 53.70 0.59   1.11%
03/28/19 53.25 53.44 52.77 13,606,028 53.11 -0.05   -0.09%
03/27/19 53.59 53.86 52.94 19,422,491 53.16 -0.28   -0.52%
03/26/19 53.32 53.77 53.04 17,724,047 53.44 0.66   1.25%
03/25/19 52.97 53.54 52.38 16,971,074 52.78 -0.48   -0.90%
03/22/19 54.40 54.62 53.21 21,438,402 53.26 -1.38   -2.53%
03/21/19 53.92 54.99 53.84 19,124,619 54.64 0.82   1.52%
03/20/19 54.06 54.40 53.61 24,324,788 53.82 -0.35   -0.65%
03/19/19 54.47 54.65 54.00 18,274,770 54.17 0.07   0.13%
03/18/19 54.42 54.51 53.87 15,902,945 54.10 -0.23   -0.42%
03/15/19 53.68 54.69 53.68 46,485,200 54.33 0.89   1.67%
03/14/19 54.30 54.45 53.33 26,646,875 53.44 -0.93   -1.71%
03/13/19 54.00 54.57 53.65 25,522,186 54.37 0.80   1.49%
03/12/19 53.34 53.96 53.17 20,779,247 53.57 0.22   0.41%
03/11/19 52.88 53.65 52.57 18,960,804 53.35 0.87   1.66%
03/08/19 51.97 52.56 51.70 16,793,800 52.48 -0.12   -0.23%
03/07/19 52.77 52.99 52.36 17,803,169 52.60 -0.35   -0.66%
03/06/19 53.63 53.65 52.94 14,738,293 52.95 -0.73   -1.36%
03/05/19 53.85 53.99 53.11 20,156,775 53.68 -0.26   -0.48%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!