Intel Corp (NQ: INTC )

47.45 USD +0.40 (+0.85%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.97 16.49 15.62 16.03 94,913,197 -0.14(-0.86%)
Oct 30, 2008 15.49 16.43 15.28 16.17 134,846,897 +1.23(+8.23%)
Oct 29, 2008 15.60 15.77 14.91 14.94 99,472,008 -0.92(-5.80%)
Oct 28, 2008 14.58 15.91 14.36 15.86 102,361,486 +1.61(+11.30%)
Oct 27, 2008 14.06 14.86 13.86 14.25 80,562,245 -0.03(-0.21%)
Oct 24, 2008 13.39 14.85 13.37 14.28 96,012,395 -0.23(-1.59%)
Oct 23, 2008 14.60 14.95 13.90 14.51 85,196,061 -0.07(-0.48%)
Oct 22, 2008 15.19 15.19 14.25 14.58 78,431,420 -0.67(-4.39%)
Oct 21, 2008 15.71 15.89 15.21 15.25 78,649,859 -0.79(-4.93%)
Oct 20, 2008 15.50 16.11 15.44 16.04 74,050,381 +0.54(+3.48%)
Oct 17, 2008 15.36 16.31 15.27 15.50 93,895,984 -0.38(-2.39%)
Oct 16, 2008 15.23 15.97 14.48 15.88 120,876,957 +0.89(+5.94%)
Oct 15, 2008 16.14 16.42 14.98 14.99 141,079,810 -0.94(-5.90%)
Oct 14, 2008 17.43 17.46 15.63 15.93 124,559,051 -1.06(-6.24%)
Oct 13, 2008 16.18 17.08 15.69 16.99 99,262,129 +1.80(+11.85%)
Oct 10, 2008 15.00 15.89 14.26 15.19 166,849,786 -0.41(-2.63%)
Oct 09, 2008 16.71 17.05 15.54 15.60 106,012,867 -0.65(-4.00%)
Oct 08, 2008 15.61 16.83 15.49 16.25 124,271,304 +0.23(+1.44%)
Oct 07, 2008 17.08 17.40 16.00 16.02 90,115,373 -0.91(-5.38%)
Oct 06, 2008 16.97 17.42 16.19 16.93 111,107,572 -0.38(-2.20%)
Oct 03, 2008 17.50 17.91 17.20 17.31 83,413,560 +0.11(+0.64%)
Oct 02, 2008 18.24 18.26 17.13 17.20 80,679,575 -1.32(-7.13%)
Oct 01, 2008 18.50 18.69 18.06 18.52 74,450,543 -0.21(-1.12%)
Sep 30, 2008 18.08 18.80 17.80 18.73 84,116,746 +1.46(+8.45%)
Sep 29, 2008 18.76 19.00 17.27 17.27 93,047,401 -1.93(-10.05%)
Sep 26, 2008 18.22 19.40 18.19 19.20 68,353,622 +0.63(+3.39%)
Sep 25, 2008 18.94 19.00 18.52 18.57 69,626,017 -0.13(-0.70%)
Sep 24, 2008 18.77 19.02 18.52 18.70 67,876,785 +0.07(+0.38%)
Sep 23, 2008 18.64 19.21 18.50 18.63 64,675,677 +0.13(+0.70%)
Sep 22, 2008 19.14 19.51 18.47 18.50 48,887,869 -0.73(-3.80%)
Sep 19, 2008 20.16 20.22 18.36 19.23 107,697,329 -0.03(-0.16%)
Sep 18, 2008 18.78 19.69 17.91 19.26 126,485,370 +0.71(+3.83%)
Sep 17, 2008 19.26 19.50 18.55 18.55 93,063,663 -0.93(-4.77%)
Sep 16, 2008 18.79 19.85 18.55 19.48 103,752,744 +0.12(+0.62%)
Sep 15, 2008 19.46 20.18 19.33 19.36 75,503,613 -0.80(-3.97%)
Sep 12, 2008 19.86 20.21 19.58 20.16 61,079,569 -0.03(-0.15%)
Sep 11, 2008 19.97 20.20 19.67 20.19 85,571,072 +0.03(+0.15%)
Sep 10, 2008 20.71 20.72 20.14 20.16 66,172,583 -0.17(-0.84%)
Sep 09, 2008 20.81 20.90 20.22 20.33 71,228,035 -0.64(-3.05%)
Sep 08, 2008 20.98 21.10 20.52 20.97 63,278,598 +0.36(+1.75%)
Sep 05, 2008 20.35 20.84 20.15 20.61 67,372,983 +0.09(+0.44%)
Sep 04, 2008 21.46 21.51 20.50 20.52 87,863,124 -1.02(-4.74%)
Sep 03, 2008 22.58 22.59 21.51 21.54 73,826,110 -1.04(-4.61%)
Sep 02, 2008 23.27 23.48 22.47 22.58 44,072,077 -0.29(-1.27%)
Aug 29, 2008 23.28 23.40 22.85 22.87 53,558,464 -0.72(-3.05%)
Aug 28, 2008 23.59 23.71 23.46 23.59 30,305,273 +0.18(+0.77%)
Aug 27, 2008 23.10 23.58 23.02 23.41 38,971,428 +0.26(+1.12%)
Aug 26, 2008 22.93 23.18 22.65 23.15 39,519,834 +0.18(+0.78%)
Aug 25, 2008 23.27 23.36 22.93 22.97 42,328,157 -0.52(-2.21%)
Aug 22, 2008 23.20 23.52 22.92 23.49 45,353,970 +0.44(+1.91%)
Aug 21, 2008 23.13 23.27 22.80 23.05 54,971,835 -0.34(-1.45%)
Aug 20, 2008 23.74 23.80 23.14 23.39 54,003,397 -0.20(-0.85%)
Aug 19, 2008 23.81 24.08 23.48 23.59 66,159,408 -0.42(-1.75%)
Aug 18, 2008 24.30 24.38 23.88 24.01 45,655,661 -0.25(-1.03%)
Aug 15, 2008 24.35 24.50 24.18 24.26 43,120,052 -0.10(-0.41%)
Aug 14, 2008 23.91 24.49 23.76 24.36 50,431,883 +0.24(+1.00%)
Aug 13, 2008 24.29 24.75 24.03 24.12 46,249,807 -0.40(-1.63%)
Aug 12, 2008 24.30 24.59 24.05 24.52 51,900,031 +0.14(+0.57%)
Aug 11, 2008 24.10 24.74 23.93 24.38 51,510,913 +0.15(+0.62%)
Aug 08, 2008 23.74 24.30 23.60 24.23 69,454,942 +0.56(+2.37%)
Aug 07, 2008 22.72 24.05 22.70 23.67 113,323,040 +0.87(+3.82%)
Aug 06, 2008 22.94 23.03 22.46 22.80 49,926,946 -0.22(-0.96%)
Aug 05, 2008 22.75 23.05 22.46 23.02 54,577,320 +0.50(+2.22%)
Aug 04, 2008 22.40 22.65 22.17 22.52 41,598,015 +0.17(+0.76%)
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.