Intel Corporation (INTC)

USD 43.76

(0.86%)

Historical Prices

Date Open High Low Close Volume
18 May, 2016 30.03 30.25 29.78 29.99 22.46 Million
17 May, 2016 30.57 30.57 29.86 29.98 25.7 Million
16 May, 2016 29.9 30.56 29.88 30.39 21.82 Million
13 May, 2016 29.86 30.2 29.84 29.91 19.99 Million
12 May, 2016 30.11 30.24 29.57 29.76 20.82 Million
11 May, 2016 30.16 30.25 29.97 30.06 15.75 Million
10 May, 2016 30.0 30.18 29.82 30.14 17.01 Million
09 May, 2016 30.08 30.17 29.76 29.8 16.88 Million
06 May, 2016 29.61 30.11 29.52 30.04 19.63 Million
05 May, 2016 29.87 30.02 29.75 29.9 23.39 Million