The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Intel

  • INTC
  • NASDAQ
  • Industrial Products
  • Latest 34.82
  • Currency US$
  • Change -0.08
  • Percent Change -0.229 %
  • Volume 11,688
  • Tue Sep 30, 2014 12:15 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 34.82 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 35.00 34.41 34.90 34.82 35,274,555
Sep 29 34.99 33.94 34.06 34.90 29,003,106
Sep 26 34.36 33.63 34.26 34.26 25,883,498
Sep 25 34.79 33.88 34.68 34.14 34,644,687
Sep 24 34.85 34.37 34.40 34.75 18,829,270
Sep 23 34.71 34.38 34.71 34.42 25,691,469
Sep 22 35.03 34.55 34.78 34.71 25,448,163
Sep 19 35.22 34.82 35.16 34.82 46,860,142
Sep 18 35.17 34.86 35.12 35.17 23,815,486
Sep 17 35.20 34.74 34.91 34.98 26,278,958
Sep 16 35.08 34.47 34.47 34.93 20,878,492
Sep 15 34.77 34.23 34.71 34.54 22,438,275
Sep 12 34.91 34.50 34.90 34.62 26,733,700
Sep 11 35.02 34.53 34.79 35.02 21,958,239
Sep 10 35.13 34.67 34.85 35.02 19,964,378
Sep 9 35.29 34.85 35.29 34.91 22,334,672
Sep 8 35.56 34.88 34.96 35.33 24,860,766
Sep 5 35.12 34.83 34.92 35.00 20,842,220
Sep 4 35.09 34.52 34.53 34.90 27,633,583
Sep 3 34.88 34.45 34.82 34.57 26,668,973
Sep 2 34.91 34.43 34.76 34.57 32,095,584
Aug 29 34.94 34.67 34.81 34.92 32,305,331
Aug 28 34.81 34.61 34.61 34.65 18,908,864
Aug 27 34.94 34.63 34.89 34.79 17,168,931
Aug 26 35.05 34.69 34.79 34.80 19,664,736
Aug 25 35.15 34.65 35.09 34.81 18,614,486
Aug 22 35.20 34.91 35.20 34.94 21,197,845
Aug 21 35.19 34.45 34.46 35.15 37,164,868
Aug 20 34.51 34.18 34.23 34.50 27,142,650
Aug 19 34.50 34.25 34.50 34.34 29,283,445
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.