Intel Corp (NQ: INTC )

62.70 USD -0.93 (-1.46%)
Official Closing Price Updated: 7:58 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.44 21.34 20.36 21.10 100,254,026 +0.41(+1.98%)
Jan 30, 2008 20.36 21.22 20.29 20.69 95,837,125 +0.19(+0.93%)
Jan 29, 2008 20.44 20.61 20.25 20.50 78,259,658 +0.21(+1.03%)
Jan 28, 2008 19.88 20.30 19.62 20.29 68,622,301 +0.29(+1.45%)
Jan 25, 2008 21.27 21.28 20.00 20.00 104,695,293 -0.69(-3.33%)
Jan 24, 2008 20.15 20.74 20.07 20.69 90,327,462 +0.71(+3.55%)
Jan 23, 2008 18.35 20.21 18.24 19.98 173,899,704 +1.35(+7.25%)
Jan 22, 2008 18.20 19.00 18.05 18.63 147,019,361 -0.37(-1.95%)
Jan 21, 2008 19.36 19.65 18.95 19.00 143,864,043 +0.00(+0.00%)
Jan 18, 2008 19.36 19.65 18.95 19.00 143,814,296 -0.33(-1.71%)
Jan 17, 2008 20.02 20.05 19.21 19.33 172,762,620 -0.55(-2.77%)
Jan 16, 2008 20.03 20.39 19.70 19.88 309,360,335 -2.81(-12.38%)
Jan 15, 2008 23.00 23.20 22.51 22.69 129,435,917 -0.39(-1.69%)
Jan 14, 2008 22.89 23.20 22.41 23.08 84,921,977 +1.09(+4.96%)
Jan 11, 2008 22.25 22.36 21.77 21.99 75,887,279 -0.55(-2.44%)
Jan 10, 2008 22.57 22.70 22.20 22.54 81,150,405 -0.21(-0.92%)
Jan 09, 2008 22.40 22.87 22.26 22.75 73,240,367 +0.49(+2.20%)
Jan 08, 2008 22.92 23.13 22.23 22.26 80,512,053 -0.62(-2.71%)
Jan 07, 2008 22.80 23.03 22.36 22.88 111,452,761 +0.21(+0.93%)
Jan 04, 2008 23.46 23.60 22.35 22.67 174,058,723 -2.00(-8.11%)
Jan 03, 2008 25.37 25.40 24.38 24.67 85,171,228 -0.68(-2.68%)
Jan 02, 2008 26.28 26.34 24.95 25.35 84,254,695 -1.31(-4.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.