Intel Corporation Common Stockのデータ

Intel Corporation Common Stockの基本情報

名前 Intel Corporation Common Stock
ティッカー INTC
United States
上場年 nan
セクター Technology

Intel Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 62.87 61.7 62.0 62.47 26316900.0 62.47
2021-02-12 62.51 60.43 60.6 61.81 26214200.0 61.81
2021-02-11 60.99 58.86 59.1 60.66 27539100.0 60.66
2021-02-10 59.42 58.12 59.3 58.86 16325100.0 58.86
2021-02-09 59.31 57.94 58.77 58.78 28754100.0 58.78
2021-02-08 59.22 57.95 58.38 59.16 34358300.0 59.16
2021-02-05 59.08 58.12 59.0 58.18 23432600.0 58.18
2021-02-04 58.88 57.19 57.61 58.79 29853800.0 58.79
2021-02-03 58.33 57.38 57.89 57.68 21893200.0 57.33
2021-02-02 58.28 56.88 57.19 58.0 23580900.0 57.65
2021-02-01 57.39 55.71 55.95 56.69 26926600.0 56.35
2021-01-29 57.16 55.36 55.98 55.51 37256200.0 55.18
2021-01-28 57.4 54.7 54.79 56.07 49202600.0 55.73
2021-01-27 54.85 53.3 54.61 53.59 49722900.0 53.27
2021-01-26 56.2 54.85 55.28 55.21 31485900.0 54.88
2021-01-25 56.5 54.06 56.38 55.44 61968500.0 55.11
2021-01-22 59.62 56.65 58.85 56.66 85729300.0 56.32
2021-01-21 63.95 58.22 59.04 62.46 87156500.0 62.08
2021-01-20 59.22 58.09 58.24 58.67 28701300.0 58.32
2021-01-19 58.34 57.1 57.94 57.99 35647100.0 57.64
2021-01-15 59.65 57.5 58.85 57.58 50265400.0 57.23
2021-01-14 60.14 57.84 58.45 59.25 74680900.0 58.89
2021-01-13 60.25 56.9 59.5 56.95 124070700.0 56.61
2021-01-12 53.85 51.56 51.9 53.24 39883900.0 52.92
2021-01-11 52.24 51.25 51.29 51.54 32933300.0 51.23
2021-01-08 52.53 51.27 52.45 51.65 34625400.0 51.34
2021-01-07 52.69 51.3 51.49 52.19 32092300.0 51.88
2021-01-06 52.15 50.2 50.44 51.1 36809600.0 50.79
2021-01-05 50.83 49.33 49.45 50.61 24866600.0 50.3
2021-01-04 51.39 49.4 49.89 49.67 46102500.0 49.37
2020-12-31 50.19 48.72 48.75 49.82 28565500.0 49.52
2020-12-30 49.19 48.56 49.11 48.75 37385400.0 48.46
2020-12-29 50.67 46.49 47.22 49.39 84531400.0 49.09
2020-12-28 47.64 46.86 47.19 47.07 21269200.0 46.79
2020-12-24 47.09 46.34 46.6 47.07 11865600.0 46.79
2020-12-23 47.03 46.07 46.17 46.57 22564200.0 46.29
2020-12-22 46.34 45.77 46.25 46.17 32171200.0 45.89
2020-12-21 46.45 45.24 46.32 46.36 53775700.0 46.08
2020-12-18 50.68 47.11 50.57 47.46 119298400.0 47.17
2020-12-17 51.32 50.22 51.15 50.65 26399000.0 50.34
2020-12-16 51.46 50.68 50.71 51.12 28351000.0 50.81
2020-12-15 51.01 50.21 50.98 50.67 25473000.0 50.36
2020-12-14 51.34 49.74 49.82 50.47 33436400.0 50.17
2020-12-11 50.14 49.12 50.14 49.73 29398800.0 49.43
2020-12-10 50.72 49.59 49.66 50.26 33706000.0 49.96
2020-12-09 50.84 49.73 50.28 50.07 34068400.0 49.77
2020-12-08 50.72 49.81 49.83 50.69 28956500.0 50.38
2020-12-07 51.29 49.56 51.0 50.2 51040300.0 49.9
2020-12-04 52.65 51.0 51.06 51.99 39767700.0 51.68
2020-12-03 51.11 49.78 49.92 50.99 50261200.0 50.68
2020-12-02 50.06 49.18 49.22 49.9 33753500.0 49.6
2020-12-01 50.23 48.71 48.75 49.56 57778200.0 49.26
2020-11-30 48.5 47.27 47.42 48.35 46332700.0 48.06
2020-11-27 48.1 47.36 47.36 47.45 15921400.0 47.16
2020-11-25 47.18 46.57 47.03 47.05 28126900.0 46.77
2020-11-24 47.3 46.01 46.29 47.01 33901200.0 46.73
2020-11-23 46.21 45.45 45.48 46.06 35489600.0 45.78
2020-11-20 45.88 45.33 45.66 45.39 24183700.0 45.12
2020-11-19 45.67 44.7 44.92 45.62 29469100.0 45.34
2020-11-18 45.69 45.04 45.55 45.06 32817900.0 44.79
2020-11-17 46.12 45.41 45.75 45.53 31118000.0 45.26
2020-11-16 46.75 45.79 46.04 46.19 36306300.0 45.91
2020-11-13 45.58 44.97 44.99 45.46 30884700.0 45.19
2020-11-12 46.19 44.55 46.13 44.95 42881300.0 44.68
2020-11-11 46.46 45.86 45.9 46.35 31496900.0 46.07
2020-11-10 46.48 45.25 45.4 45.44 39224500.0 45.17
2020-11-09 47.35 45.54 46.64 45.6 48481700.0 45.32
2020-11-06 45.8 44.9 45.54 45.39 36233700.0 45.12
2020-11-05 46.38 45.53 46.15 45.68 31103200.0 45.4
2020-11-04 46.15 44.78 45.11 45.7 34748200.0 45.1
2020-11-03 45.46 44.7 44.73 44.85 34349500.0 44.26
2020-11-02 45.06 44.24 44.96 44.46 33856700.0 43.87
2020-10-30 44.8 43.61 44.1 44.28 46781300.0 43.7
2020-10-29 44.47 43.92 44.24 44.11 36796800.0 43.53
2020-10-28 45.29 44.2 44.89 44.25 45066000.0 43.67
2020-10-27 46.41 45.36 45.98 45.64 50130500.0 45.04
2020-10-26 47.86 46.25 47.85 46.72 54161300.0 46.1
2020-10-23 48.67 47.66 48.35 48.2 97322500.0 47.56
2020-10-22 54.22 53.07 53.12 53.9 41522700.0 53.19
2020-10-21 54.07 52.82 53.14 53.5 21866000.0 52.79
2020-10-20 54.7 53.27 54.6 53.43 27224900.0 52.72
2020-10-19 56.23 53.84 54.47 54.58 43537200.0 53.86
2020-10-16 54.7 53.9 53.9 54.16 23414400.0 53.44
2020-10-15 53.98 52.62 52.75 53.85 18272900.0 53.14
2020-10-14 54.4 53.51 54.01 53.55 21885100.0 52.84
2020-10-13 54.29 53.62 54.27 53.83 20005800.0 53.12
2020-10-12 54.2 53.21 53.55 53.88 27303500.0 53.17
2020-10-09 53.85 52.67 53.55 52.82 24343900.0 52.12
2020-10-08 53.58 52.67 52.91 53.37 22369500.0 52.66
2020-10-07 52.9 51.79 51.85 52.67 21978700.0 51.97
2020-10-06 52.7 51.23 51.71 51.37 25642800.0 50.69
2020-10-05 51.81 51.27 51.3 51.69 20883200.0 51.01
2020-10-02 51.98 50.99 51.5 51.01 25811800.0 50.34
2020-10-01 52.72 51.99 52.4 52.24 22127600.0 51.55
2020-09-30 52.38 51.15 51.24 51.78 27698300.0 51.1
2020-09-29 51.74 50.95 51.31 51.19 19558200.0 50.51
2020-09-28 51.46 50.16 50.51 51.43 29652200.0 50.75
2020-09-25 50.28 48.75 48.96 49.94 26633400.0 49.28
2020-09-24 49.64 48.42 48.53 49.16 29343400.0 48.51
2020-09-23 50.15 48.66 49.83 48.82 30078800.0 48.18
2020-09-22 50.21 49.47 49.89 49.95 22290900.0 49.29
2020-09-21 49.75 48.83 49.39 49.72 27377100.0 49.06
2020-09-18 50.5 49.04 50.33 49.89 50123500.0 49.23
2020-09-17 50.49 49.3 49.37 50.32 26959900.0 49.66
2020-09-16 51.03 50.17 50.51 50.37 26531400.0 49.7
2020-09-15 50.6 49.73 49.79 50.0 27598300.0 49.34
2020-09-14 49.72 48.85 48.85 49.41 27212500.0 48.76
2020-09-11 50.05 48.95 49.26 49.28 29333600.0 48.63
2020-09-10 50.09 48.71 50.0 48.96 32649100.0 48.31
2020-09-09 49.97 49.04 49.53 49.62 33437300.0 48.96
2020-09-08 49.9 48.85 49.26 48.91 39752700.0 48.26
2020-09-04 51.23 49.49 50.53 50.08 43318400.0 49.42
2020-09-03 52.62 50.14 52.5 50.39 47394300.0 49.72
2020-09-02 52.68 51.09 51.21 52.25 53000700.0 51.56
2020-09-01 51.0 50.22 50.91 50.79 30522700.0 50.12
2020-08-31 51.5 50.32 51.0 50.95 46114100.0 50.28
2020-08-28 50.8 49.46 49.57 50.43 35384700.0 49.76
2020-08-27 49.93 49.17 49.79 49.4 24420600.0 48.75
2020-08-26 49.67 49.23 49.39 49.55 28616600.0 48.9
2020-08-25 49.88 49.21 49.35 49.43 38384300.0 48.78
2020-08-24 49.4 48.82 49.26 49.14 36295300.0 48.49
2020-08-21 49.31 48.65 49.02 49.28 34621500.0 48.63
2020-08-20 50.2 49.0 49.81 49.17 55081300.0 48.52
2020-08-19 48.98 48.25 48.79 48.33 27775000.0 47.69
2020-08-18 49.57 48.62 49.26 48.65 19251400.0 48.01
2020-08-17 49.31 48.73 49.11 48.93 19998500.0 48.28
2020-08-14 49.21 48.65 48.73 48.89 22321200.0 48.24
2020-08-13 49.33 48.39 49.26 48.56 24774500.0 47.92
2020-08-12 49.26 48.24 48.67 49.19 30687200.0 48.54
2020-08-11 49.73 48.06 49.63 48.19 35348100.0 47.55
2020-08-10 49.39 48.06 48.2 49.22 37442600.0 48.57
2020-08-07 48.65 47.7 48.53 48.03 36746000.0 47.4
2020-08-06 48.82 48.1 48.79 48.57 23795500.0 47.93
2020-08-05 49.72 48.66 49.72 48.92 29471100.0 47.95
2020-08-04 49.14 48.5 48.6 49.13 29045800.0 48.15
2020-08-03 48.63 47.74 48.27 48.3 31767100.0 47.34
2020-07-31 48.32 46.97 48.13 47.73 46569900.0 46.78
2020-07-30 48.5 47.59 47.83 47.99 39735200.0 47.04
2020-07-29 49.5 47.9 49.49 48.07 60500800.0 47.11
2020-07-28 50.23 49.14 49.48 49.24 62362600.0 48.26
2020-07-27 51.14 49.47 51.03 49.57 107526500.0 48.59
2020-07-24 52.18 49.5 52.15 50.59 182269900.0 49.58
2020-07-23 61.74 59.98 61.26 60.4 43518600.0 59.2
2020-07-22 61.77 60.62 61.31 61.05 18959900.0 59.84
2020-07-21 61.93 60.44 61.52 60.7 19830300.0 59.49
2020-07-20 61.38 59.34 60.08 61.15 16868700.0 59.94
2020-07-17 60.46 59.28 59.42 60.0 16322800.0 58.81
2020-07-16 59.36 58.4 58.54 59.14 12425900.0 57.97
2020-07-15 59.34 58.42 59.03 59.03 19986300.0 57.86
2020-07-14 59.25 57.35 57.87 58.98 24190900.0 57.81
2020-07-13 60.62 58.39 59.84 58.58 19082900.0 57.42
2020-07-10 59.69 57.83 57.95 59.53 17742300.0 58.35
2020-07-09 58.75 57.7 58.2 58.42 20683700.0 57.26
2020-07-08 58.7 57.93 58.45 58.61 13277900.0 57.45
2020-07-07 59.57 58.14 59.07 58.31 15996500.0 57.15
2020-07-06 59.62 58.6 58.72 59.54 20536700.0 58.36
2020-07-02 59.81 58.97 59.19 59.13 15578600.0 57.96
2020-07-01 60.03 58.76 59.91 58.81 14748100.0 57.64
2020-06-30 59.98 58.54 58.71 59.83 31542100.0 58.64
2020-06-29 58.35 56.76 57.47 58.27 22150300.0 57.11
2020-06-26 58.73 57.07 58.49 57.5 38477500.0 56.36
2020-06-25 59.09 57.48 58.98 58.51 21906900.0 57.35
2020-06-24 59.81 58.67 59.64 59.09 27764500.0 57.92
2020-06-23 60.47 59.86 60.19 59.92 22809600.0 58.73
2020-06-22 60.55 58.83 59.73 60.09 22846000.0 58.9
2020-06-19 60.89 59.1 60.65 59.62 60336100.0 58.44
2020-06-18 60.51 59.32 60.35 60.08 24899700.0 58.89
2020-06-17 61.28 60.06 60.74 60.49 20442300.0 59.29
2020-06-16 61.65 59.49 61.49 60.4 23226600.0 59.2
2020-06-15 60.36 58.58 59.33 60.1 29651700.0 58.91
2020-06-12 60.96 58.12 60.11 59.33 30404600.0 58.15
2020-06-11 63.3 59.52 63.07 59.7 26998200.0 58.51
2020-06-10 64.29 62.75 62.79 63.87 21367800.0 62.6
2020-06-09 63.71 62.9 62.99 63.04 23594100.0 61.79
2020-06-08 64.15 62.94 63.97 63.67 21546200.0 62.41
2020-06-05 65.11 63.16 63.36 64.34 26813100.0 63.06
2020-06-04 63.47 61.34 61.74 62.97 22010100.0 61.72
2020-06-03 62.54 61.53 62.45 61.93 16737300.0 60.7
2020-06-02 62.17 60.83 61.7 62.12 20702400.0 60.89
2020-06-01 62.66 61.66 62.49 61.86 14317700.0 60.63
2020-05-29 63.66 61.62 61.9 62.93 33395700.0 61.68
2020-05-28 63.45 61.49 63.0 61.7 17253500.0 60.47
2020-05-27 63.59 61.07 62.32 63.56 19886300.0 62.3
2020-05-26 64.14 62.12 63.68 62.34 20933600.0 61.1
2020-05-22 62.32 61.42 61.98 62.26 14103000.0 61.02
2020-05-21 63.8 61.82 63.1 61.98 20987700.0 60.75
2020-05-20 63.49 61.02 61.16 63.1 30584000.0 61.85
2020-05-19 61.77 59.85 60.13 60.29 21865000.0 59.09
2020-05-18 60.28 59.36 59.74 59.92 20443700.0 58.73
2020-05-15 58.37 56.96 57.4 58.28 21373300.0 57.12
2020-05-14 59.15 56.1 57.32 59.08 21569400.0 57.91
2020-05-13 59.23 56.9 58.45 57.74 21065000.0 56.59
2020-05-12 60.64 58.26 60.22 58.39 16754900.0 57.23
2020-05-11 60.84 59.71 59.74 60.13 18684400.0 58.94
2020-05-08 59.78 59.05 59.67 59.67 20391100.0 58.48
2020-05-07 60.1 58.92 59.93 59.17 14733500.0 57.99
2020-05-06 59.95 58.94 59.04 59.18 17848700.0 58.0
2020-05-05 59.3 58.35 58.79 58.75 17252100.0 57.26
2020-05-04 58.07 56.31 57.12 57.99 18957200.0 56.52
2020-05-01 59.32 57.31 58.83 57.47 21194800.0 56.01
2020-04-30 61.54 59.75 61.37 59.98 26279900.0 58.46
2020-04-29 62.03 59.32 59.44 61.8 30451500.0 60.23
2020-04-28 60.22 58.26 59.99 58.75 28784700.0 57.26
2020-04-27 59.83 58.39 59.72 59.47 25902200.0 57.96
2020-04-24 59.4 56.1 56.2 59.26 50220500.0 57.76
2020-04-23 60.1 58.81 59.67 59.04 35092000.0 57.54
2020-04-22 60.5 57.81 58.27 60.1 23443700.0 58.58
2020-04-21 58.6 55.93 58.11 56.36 25248000.0 54.93
2020-04-20 60.04 58.89 59.28 59.18 26420300.0 57.68
2020-04-17 62.13 59.83 62.02 60.36 27385600.0 58.83
2020-04-16 60.96 58.81 59.61 60.79 24433500.0 59.25
2020-04-15 59.83 58.39 59.74 58.87 22841600.0 57.38
2020-04-14 60.9 59.51 60.04 60.66 25674000.0 59.12
2020-04-13 58.77 56.57 56.57 58.7 23251900.0 57.21
2020-04-09 59.72 56.06 59.36 57.14 40515400.0 55.69
2020-04-08 59.51 57.91 58.99 58.98 26719500.0 57.48
2020-04-07 61.49 58.21 59.94 58.4 41410000.0 56.92
2020-04-06 58.77 56.12 56.63 58.43 32323400.0 56.95
2020-04-03 55.13 52.73 53.85 54.13 23906100.0 52.76
2020-04-02 54.56 51.22 51.29 54.35 27810000.0 52.97
2020-04-01 54.69 51.43 52.5 51.88 29586600.0 50.56
2020-03-31 55.8 53.22 55.06 54.12 48074700.0 52.75
2020-03-30 56.1 52.83 52.99 55.49 31628600.0 54.08
2020-03-27 54.64 52.07 53.42 52.37 31633500.0 51.04
2020-03-26 55.95 51.66 51.74 55.54 41459800.0 54.13
2020-03-25 53.79 49.91 52.48 51.26 41106100.0 49.96
2020-03-24 54.64 51.35 53.14 52.4 50019800.0 51.07
2020-03-23 50.49 45.91 46.02 49.58 46698500.0 48.32
2020-03-20 49.42 45.47 46.51 45.83 52344000.0 44.67
2020-03-19 49.23 45.16 47.84 45.94 44538000.0 44.77
2020-03-18 50.05 45.2 46.71 47.61 49309900.0 46.4
2020-03-17 51.63 45.2 45.76 50.08 52085200.0 48.81
2020-03-16 52.25 43.63 47.51 44.61 53878900.0 43.48
2020-03-13 55.0 47.74 48.26 54.43 48805100.0 53.05
2020-03-12 50.09 45.37 47.99 45.54 50661700.0 44.38
2020-03-11 53.54 51.01 52.39 51.66 38563500.0 50.35
2020-03-10 54.0 50.43 52.76 53.98 36569000.0 52.61
2020-03-09 52.71 50.0 51.92 50.85 56197000.0 49.56
2020-03-06 56.01 54.54 55.18 55.77 36259200.0 54.35
2020-03-05 58.66 56.61 57.06 56.96 29099200.0 55.51
2020-03-04 58.71 56.16 57.01 58.68 29223100.0 57.19
2020-03-03 59.02 55.4 58.03 55.97 49740300.0 54.55
2020-03-02 58.22 54.52 55.79 58.18 43140300.0 56.7
2020-02-28 56.38 53.6 54.3 55.52 60728000.0 54.11
2020-02-27 58.51 55.8 57.93 55.83 42226900.0 54.41
2020-02-26 60.82 59.27 60.11 59.65 26190100.0 58.14
2020-02-25 62.28 59.46 61.99 59.73 34495700.0 58.21
2020-02-24 62.77 61.32 61.61 61.76 26903100.0 60.19
2020-02-21 65.25 64.04 65.18 64.34 20775900.0 62.71
2020-02-20 67.29 64.56 67.04 65.45 26452600.0 63.79
2020-02-19 67.2 66.18 66.39 67.11 13551200.0 65.41
2020-02-18 66.69 65.88 66.66 66.14 12758400.0 64.46