Intel Corp (NQ: INTC )

49.85 USD +0.29 (+0.59%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.45 20.56 20.01 20.05 60,774,304 -0.42(-2.05%)
Oct 28, 2010 20.29 20.53 20.02 20.47 71,158,462 +0.28(+1.39%)
Oct 27, 2010 19.93 20.20 19.81 20.19 48,141,320 +0.32(+1.61%)
Oct 25, 2010 19.95 20.00 19.80 19.87 45,739,677 +0.04(+0.18%)
Oct 22, 2010 19.79 19.93 19.75 19.83 50,134,167 +0.07(+0.38%)
Oct 21, 2010 19.75 19.86 19.57 19.76 74,240,599 +0.12(+0.61%)
Oct 20, 2010 19.30 19.78 19.29 19.64 84,869,988 +0.43(+2.24%)
Oct 19, 2010 19.01 19.39 18.90 19.21 85,364,587 +0.02(+0.10%)
Oct 18, 2010 19.26 19.32 18.97 19.19 55,003,256 -0.13(-0.67%)
Oct 15, 2010 19.44 19.47 19.20 19.32 64,051,831 +0.00(+0.00%)
Oct 14, 2010 19.31 19.46 19.20 19.32 59,195,062 +0.08(+0.42%)
Oct 13, 2010 19.98 20.03 19.16 19.24 172,798,644 -0.53(-2.68%)
Oct 12, 2010 19.65 19.80 19.44 19.77 94,116,419 +0.21(+1.07%)
Oct 11, 2010 19.59 19.75 19.53 19.56 52,703,715 +0.04(+0.20%)
Oct 08, 2010 19.40 19.58 19.21 19.52 46,526,702 +0.12(+0.62%)
Oct 07, 2010 19.37 19.54 19.21 19.40 51,752,272 +0.09(+0.47%)
Oct 06, 2010 19.21 19.37 19.13 19.31 54,937,178 +0.16(+0.84%)
Oct 05, 2010 19.08 19.29 19.03 19.15 60,976,267 +0.28(+1.48%)
Oct 04, 2010 19.25 19.30 18.77 18.87 67,074,343 -0.45(-2.33%)
Oct 01, 2010 19.47 20.35 18.88 19.32 41,274,927 +0.12(+0.62%)
Sep 30, 2010 19.34 19.60 19.11 19.20 75,363,904 -0.04(-0.21%)
Sep 29, 2010 19.48 19.62 19.12 19.24 62,476,581 -0.26(-1.36%)
Sep 28, 2010 19.31 19.57 19.10 19.50 61,071,440 +0.27(+1.40%)
Sep 27, 2010 19.40 19.43 19.18 19.24 51,104,862 -0.19(-0.97%)
Sep 24, 2010 19.23 19.45 19.18 19.42 55,749,263 +0.44(+2.33%)
Sep 23, 2010 18.85 19.31 18.75 18.98 51,932,987 -0.03(-0.16%)
Sep 22, 2010 19.04 19.25 18.89 19.01 61,525,345 -0.13(-0.68%)
Sep 21, 2010 18.88 19.27 18.84 19.14 69,131,362 +0.21(+1.11%)
Sep 20, 2010 18.89 18.96 18.69 18.93 44,945,886 +0.12(+0.64%)
Sep 17, 2010 19.03 19.08 18.67 18.81 70,436,529 +0.09(+0.48%)
Sep 15, 2010 18.73 18.77 18.54 18.72 56,077,504 -0.02(-0.11%)
Sep 14, 2010 18.53 18.80 18.34 18.74 64,446,425 +0.18(+0.98%)
Sep 13, 2010 18.22 18.56 18.20 18.56 73,708,874 +0.59(+3.27%)
Sep 10, 2010 17.95 18.10 17.84 17.97 68,824,147 -0.03(-0.17%)
Sep 09, 2010 18.05 18.08 17.93 18.00 64,960,878 +0.10(+0.56%)
Sep 08, 2010 18.04 18.05 17.75 17.90 101,715,686 -0.22(-1.21%)
Sep 07, 2010 18.36 18.41 18.05 18.12 58,598,068 -0.31(-1.68%)
Sep 03, 2010 18.52 18.59 18.20 18.43 59,143,155 +0.15(+0.82%)
Sep 02, 2010 18.23 18.33 18.08 18.28 53,164,309 +0.14(+0.77%)
Sep 01, 2010 17.94 18.27 17.89 18.14 73,506,530 +0.47(+2.69%)
Aug 31, 2010 17.88 17.92 17.60 17.67 111,570,307 -0.29(-1.64%)
Aug 30, 2010 18.25 18.31 17.94 17.96 73,582,136 -0.41(-2.23%)
Aug 27, 2010 18.23 18.52 17.81 18.37 135,204,686 +0.19(+1.05%)
Aug 26, 2010 18.60 18.61 18.12 18.18 69,528,068 -0.30(-1.62%)
Aug 25, 2010 18.26 18.59 18.18 18.48 62,669,384 +0.07(+0.41%)
Aug 24, 2010 18.56 18.68 18.39 18.41 75,071,441 -0.30(-1.58%)
Aug 23, 2010 18.92 18.98 18.60 18.70 71,932,801 -0.21(-1.11%)
Aug 20, 2010 18.92 19.00 18.76 18.91 95,174,394 +0.01(+0.05%)
Aug 19, 2010 18.97 19.13 18.81 18.90 159,754,391 -0.69(-3.52%)
Aug 18, 2010 19.53 19.78 19.47 19.59 56,325,249 +0.06(+0.31%)
Aug 17, 2010 19.72 19.87 19.50 19.53 60,769,546 +0.06(+0.31%)
Aug 16, 2010 19.14 19.56 19.11 19.47 48,656,126 +0.32(+1.67%)
Aug 13, 2010 19.33 19.49 19.15 19.15 57,384,759 -0.30(-1.54%)
Aug 12, 2010 19.17 19.73 19.08 19.45 86,565,706 +0.03(+0.13%)
Aug 11, 2010 19.53 19.58 19.30 19.42 99,001,120 -0.40(-1.99%)
Aug 10, 2010 20.11 20.17 19.70 19.82 136,231,767 -0.83(-4.02%)
Aug 09, 2010 20.79 20.79 20.41 20.65 46,068,871 +0.00(+0.00%)
Aug 06, 2010 20.45 20.81 20.41 20.65 50,833,708 -0.02(-0.10%)
Aug 05, 2010 20.64 20.79 20.46 20.67 44,668,119 -0.06(-0.29%)
Aug 04, 2010 20.81 20.86 20.45 20.73 85,625,275 -0.14(-0.67%)
Aug 03, 2010 21.01 21.03 20.71 20.87 60,894,786 -0.28(-1.32%)
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.