Intel Corp (NQ: INTC )

51.98 USD +0.99 (+1.95%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.92 35.08 34.84 34.87 19,188,302 +0.13(+0.37%)
Oct 28, 2016 34.87 35.17 34.71 34.74 22,296,428 -0.07(-0.20%)
Oct 27, 2016 35.10 35.23 34.75 34.81 14,634,545 -0.11(-0.31%)
Oct 26, 2016 35.04 35.21 34.74 34.92 19,977,504 -0.18(-0.51%)
Oct 25, 2016 35.14 35.25 35.01 35.10 17,859,384 -0.16(-0.45%)
Oct 24, 2016 35.43 35.49 35.11 35.26 21,522,859 +0.11(+0.31%)
Oct 21, 2016 35.21 35.40 34.81 35.15 20,813,248 -0.28(-0.79%)
Oct 20, 2016 35.41 35.67 35.10 35.43 25,668,479 -0.08(-0.23%)
Oct 19, 2016 36.07 36.09 35.23 35.51 75,227,315 -2.24(-5.93%)
Oct 18, 2016 37.97 38.05 37.53 37.75 42,809,608 +0.46(+1.23%)
Oct 17, 2016 37.55 37.72 37.24 37.29 15,784,508 -0.16(-0.43%)
Oct 14, 2016 37.19 37.70 37.15 37.45 19,123,944 +0.48(+1.30%)
Oct 13, 2016 36.85 37.13 36.46 36.97 16,935,615 -0.16(-0.43%)
Oct 12, 2016 37.20 37.25 36.81 37.13 14,053,773 -0.14(-0.38%)
Oct 11, 2016 37.91 38.00 36.82 37.27 27,649,457 -0.75(-1.97%)
Oct 10, 2016 38.25 38.36 37.90 38.02 14,954,297 -0.08(-0.21%)
Oct 07, 2016 38.08 38.22 37.78 38.10 16,942,539 +0.03(+0.08%)
Oct 06, 2016 37.84 38.16 37.58 38.07 15,171,084 +0.08(+0.21%)
Oct 05, 2016 37.75 38.31 37.64 37.99 22,419,254 +0.45(+1.20%)
Oct 04, 2016 37.77 37.94 37.33 37.54 14,392,959 -0.12(-0.32%)
Oct 03, 2016 37.69 37.95 37.53 37.66 14,056,196 -0.09(-0.24%)
Sep 30, 2016 37.47 37.92 37.44 37.75 24,155,832 +0.43(+1.15%)
Sep 29, 2016 37.49 37.53 37.00 37.32 17,674,484 -0.12(-0.32%)
Sep 28, 2016 37.31 37.50 37.15 37.44 18,940,411 +0.26(+0.70%)
Sep 27, 2016 36.90 37.22 36.63 37.18 22,263,249 +0.53(+1.45%)
Sep 26, 2016 36.92 36.94 36.60 36.65 25,518,796 -0.54(-1.45%)
Sep 23, 2016 37.45 37.65 37.12 37.19 18,062,474 -0.36(-0.96%)
Sep 22, 2016 37.60 37.83 37.44 37.55 17,013,210 +0.10(+0.27%)
Sep 21, 2016 37.21 37.46 36.86 37.45 21,233,508 +0.31(+0.83%)
Sep 20, 2016 37.42 37.42 36.94 37.14 24,794,862 -0.02(-0.05%)
Sep 19, 2016 37.69 38.02 37.09 37.16 30,531,498 -0.51(-1.35%)
Sep 16, 2016 37.72 38.05 37.25 37.67 74,577,899 +1.11(+3.04%)
Sep 15, 2016 35.74 36.65 35.54 36.56 24,583,903 +0.94(+2.64%)
Sep 14, 2016 35.51 35.81 35.40 35.62 14,126,592 +0.01(+0.03%)
Sep 13, 2016 35.75 35.88 35.32 35.61 23,590,745 -0.47(-1.30%)
Sep 12, 2016 35.19 36.12 35.06 36.08 22,796,599 +0.64(+1.81%)
Sep 09, 2016 36.10 36.39 35.44 35.44 29,457,900 -1.00(-2.74%)
Sep 08, 2016 36.35 36.59 36.12 36.44 20,354,372 -0.02(-0.05%)
Sep 07, 2016 36.65 36.65 36.38 36.46 18,495,645 -0.11(-0.30%)
Sep 06, 2016 36.38 36.60 36.17 36.57 22,337,495 +0.49(+1.36%)
Sep 02, 2016 36.21 36.08 36.08 36.08 16,726,700 +0.06(+0.17%)
Sep 01, 2016 35.99 36.04 35.58 36.02 18,925,669 +0.13(+0.36%)
Aug 31, 2016 35.62 35.90 35.58 35.89 20,562,522 +0.19(+0.53%)
Aug 30, 2016 35.59 35.74 35.52 35.70 15,182,958 +0.15(+0.42%)
Aug 29, 2016 35.48 35.67 35.15 35.55 15,264,300 +0.29(+0.82%)
Aug 26, 2016 35.11 35.58 35.05 35.26 14,469,924 +0.17(+0.48%)
Aug 25, 2016 35.05 35.22 34.90 35.09 12,427,470 -0.06(-0.17%)
Aug 24, 2016 35.32 35.41 35.02 35.15 16,343,525 -0.25(-0.71%)
Aug 23, 2016 35.50 35.69 35.30 35.40 18,315,042 +0.04(+0.11%)
Aug 22, 2016 35.20 35.45 35.12 35.36 14,941,330 +0.12(+0.34%)
Aug 19, 2016 34.84 35.27 34.74 35.24 16,417,640 +0.27(+0.77%)
Aug 18, 2016 34.96 35.09 34.75 34.97 16,085,181 -0.05(-0.14%)
Aug 17, 2016 35.17 35.21 34.77 35.02 18,220,644 -0.19(-0.54%)
Aug 16, 2016 34.77 35.21 34.77 35.21 16,320,129 +0.30(+0.86%)
Aug 15, 2016 34.70 35.16 34.63 34.91 18,930,963 +0.34(+0.98%)
Aug 12, 2016 34.52 34.76 34.44 34.57 15,708,316 -0.11(-0.32%)
Aug 11, 2016 34.66 34.74 34.49 34.68 16,364,107 +0.15(+0.43%)
Aug 10, 2016 35.00 35.00 34.50 34.53 19,579,027 -0.39(-1.12%)
Aug 09, 2016 35.04 35.16 34.84 34.92 12,578,884 -0.12(-0.34%)
Aug 08, 2016 34.90 35.17 34.86 35.04 19,497,332 +0.06(+0.17%)
Aug 05, 2016 34.80 35.13 34.70 34.98 20,046,211 +0.40(+1.16%)
Aug 04, 2016 34.29 34.62 34.22 34.58 16,361,692 +0.33(+0.96%)
Aug 03, 2016 34.10 34.28 33.99 34.25 18,388,764 -0.31(-0.90%)
Aug 02, 2016 34.81 34.87 34.33 34.56 20,056,246 -0.29(-0.83%)
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.