INTC
Intel Corp
$44.57
0.04 (0.09%)
INTC Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
INTC Stock Predictions, Articles, and Intel Corp News
Microsoft Stock Takes Aim at $150
Today’s MSFT stock looks great off and on the price chart, but it could look even better for investors in the days ahead
Intel Stock Could Still Have a Long Way to Fall
Bob Swan is the first Intel CEO who came to the job without a technology background. Since his appointment, technical problems ave been piling up.
Intuit Earnings: INTC Stock Unmoved on Earnings, Revenue Beat
Intuit reported its quarterly earnings results today, bringing in a profit that topped Wall Street expectations, yet INTC was unmoved.
How AI Stocks Will Shape the “Next Industrial Revolution”
Artificial intelligence (AI) stocks are set to flip the entire tech industry on its head and kick off a new era. As an investor, when you see a massive trend forming, it’s always worth taking a closer look.
After NVDA Stock Earnings, $200 Is Within Reach
The experts on Wall Street agree that Nvidia stock is a BUY. A price target near $200 also shows they expext the upside opportunity outweighs the downside risks.
AMD Stock Pops as Intel Suffers From ‘ZombieLoad’ Vulnerability
ZombieLoad is a new vulnerability affecting PCs and data center computers using Intel processors released since 2011.
Trade of the Day: Intel Stock Is Finally Worth Buying Again
INTC stock has fallen hard and in a straight line since mid-April. Intel is now record oversold, which makes now a good time to buy.
Intel Stock Is Far Too Cheap at $45
INTC has value below and this correction went too far. So unless it's going out of business the market will eventually fill the gaps above.
Definitely Don’t Buy Intel Stock Today!
A painful analyst day for Intel stock could mark a bottom for Intel stock, but poor visibility and sentiment requires a patient buying strategy
Friday’s Vital Data: Intel, Roku and Amazon
Options trading was buzzing in Intel, Roku and Amazon on Thursday. Here are the metrics that matter moving forward.
3 Big Stock Charts for Friday: Simon Property Group, Cardinal Health and Northrop Grumman
The stock charts of CAH, SPG and NOC stock are going to end the week ready to make trade-worthy moves. Here's what you need to know.
Intel Stock Is Dirt-Cheap at $46
With the bears pouncing on the nearer-term challenges for Intel stock, now is the time to advantage longer-term fundamentals in INTC.
Intel News: INTC Stock Falls on Disappointing Outlook
Intel news for Thursday includes INTC stock dropping after the release of its outlook and plans for the next three years.
Here Are the Bull and Bear Cases for AMD Stock Returning to $30
AMD stock recently enjoyed its 50th anniversary, but don’t expect that sentiment alone to drive shares to $30 and beyond.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
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!
