Intel Corp (NQ: INTC )

48.67 USD +0.32 (+0.66%)
Streaming Delayed Price Updated: 5:39 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 48.29 48.56 46.83 46.88 33,365,803 -0.88(-1.84%)
Oct 30, 2018 45.53 47.88 45.46 47.76 43,960,006 +2.36(+5.20%)
Oct 29, 2018 46.50 46.75 44.44 45.40 35,715,922 -0.29(-0.63%)
Oct 26, 2018 45.59 46.44 44.70 45.69 67,280,300 +1.38(+3.11%)
Oct 25, 2018 43.54 44.94 43.28 44.31 48,037,612 +1.89(+4.46%)
Oct 24, 2018 44.16 44.36 42.36 42.42 33,610,731 -2.08(-4.67%)
Oct 23, 2018 44.18 45.09 43.91 44.50 38,587,714 -0.51(-1.13%)
Oct 22, 2018 44.50 45.34 44.10 45.01 34,499,441 +1.01(+2.30%)
Oct 19, 2018 45.02 45.18 43.86 44.00 28,368,500 -0.97(-2.16%)
Oct 18, 2018 45.65 45.75 44.83 44.97 26,638,592 -0.92(-2.00%)
Oct 17, 2018 46.00 46.33 45.54 45.89 23,124,372 -0.05(-0.11%)
Oct 16, 2018 44.90 46.01 44.83 45.94 21,469,904 +1.41(+3.17%)
Oct 15, 2018 44.63 45.14 44.44 44.53 21,626,747 -0.35(-0.78%)
Oct 12, 2018 45.27 45.34 44.23 44.88 32,087,300 +0.65(+1.47%)
Oct 11, 2018 45.15 45.61 43.73 44.23 43,638,125 -0.57(-1.27%)
Oct 10, 2018 46.06 46.12 44.80 44.80 42,966,794 -1.75(-3.76%)
Oct 09, 2018 47.18 47.62 46.54 46.55 23,284,450 -0.48(-1.02%)
Oct 08, 2018 46.96 47.35 46.52 47.03 19,375,155 +0.00(+0.00%)
Oct 05, 2018 48.23 48.34 46.66 47.03 28,901,400 -1.10(-2.29%)
Oct 04, 2018 48.84 48.86 47.62 48.13 30,098,942 -0.63(-1.29%)
Oct 03, 2018 48.62 49.72 48.56 48.76 39,208,425 +0.66(+1.37%)
Oct 02, 2018 47.51 48.88 47.32 48.10 42,108,603 +1.65(+3.55%)
Oct 01, 2018 46.79 47.22 46.20 46.45 23,797,194 -0.84(-1.78%)
Sep 28, 2018 45.62 47.75 45.46 47.29 46,223,400 +1.41(+3.07%)
Sep 27, 2018 45.91 46.17 45.73 45.88 15,413,752 +0.18(+0.39%)
Sep 26, 2018 46.04 46.30 45.58 45.70 23,957,668 -0.21(-0.46%)
Sep 25, 2018 46.22 46.39 45.80 45.91 23,389,402 -1.00(-2.13%)
Sep 24, 2018 46.31 47.00 46.15 46.91 17,844,070 +0.25(+0.54%)
Sep 21, 2018 47.12 47.42 46.37 46.66 52,650,600 -0.54(-1.14%)
Sep 20, 2018 46.78 47.36 46.52 47.20 21,994,302 +1.05(+2.28%)
Sep 19, 2018 46.09 46.44 45.89 46.15 15,901,550 +0.05(+0.11%)
Sep 18, 2018 45.58 46.53 45.41 46.10 20,526,400 +0.68(+1.50%)
Sep 17, 2018 45.29 45.90 45.19 45.42 17,601,334 -0.12(-0.26%)
Sep 14, 2018 45.78 45.97 45.35 45.54 22,998,602 -0.03(-0.07%)
Sep 13, 2018 45.68 45.85 45.11 45.57 18,579,828 +0.64(+1.42%)
Sep 12, 2018 44.56 44.98 44.06 44.93 29,778,001 +0.00(+0.00%)
Sep 11, 2018 46.00 46.03 44.89 44.93 32,450,800 -1.37(-2.96%)
Sep 10, 2018 46.56 46.76 46.23 46.30 21,522,339 -0.15(-0.32%)
Sep 07, 2018 46.91 47.48 46.36 46.45 25,958,300 -0.81(-1.71%)
Sep 06, 2018 47.76 47.96 47.21 47.26 19,317,758 -0.46(-0.96%)
Sep 05, 2018 47.75 48.12 47.47 47.72 20,855,633 -0.24(-0.50%)
Sep 04, 2018 48.38 48.43 47.56 47.96 15,680,078 -0.47(-0.97%)
Aug 31, 2018 48.43 48.43 48.43 0 +0.19(+0.39%)
Aug 30, 2018 48.52 48.83 48.09 48.24 16,418,742 -0.51(-1.05%)
Aug 29, 2018 48.70 48.86 48.40 48.75 13,478,835 +0.18(+0.37%)
Aug 28, 2018 48.55 48.79 48.31 48.57 13,471,444 +0.22(+0.46%)
Aug 27, 2018 48.00 48.39 47.63 48.35 17,164,712 +0.69(+1.45%)
Aug 24, 2018 47.29 47.89 47.08 47.66 18,214,700 +0.68(+1.45%)
Aug 23, 2018 46.86 47.17 46.71 46.98 31,340,965 -0.07(-0.15%)
Aug 22, 2018 47.25 47.35 46.92 47.05 23,178,769 -0.57(-1.20%)
Aug 21, 2018 46.66 47.85 46.64 47.62 19,251,175 +1.12(+2.41%)
Aug 20, 2018 47.05 47.12 46.19 46.50 24,333,447 -0.60(-1.27%)
Aug 17, 2018 47.00 47.39 46.33 47.10 26,381,900 -0.07(-0.15%)
Aug 16, 2018 47.75 47.95 47.05 47.17 24,356,659 -0.29(-0.61%)
Aug 15, 2018 47.78 48.00 46.90 47.46 26,739,415 -0.66(-1.37%)
Aug 14, 2018 48.67 48.76 47.65 48.12 23,059,039 -0.33(-0.68%)
Aug 13, 2018 48.92 49.24 48.38 48.45 17,070,487 -0.40(-0.82%)
Aug 10, 2018 48.51 49.17 48.30 48.85 28,712,300 -1.29(-2.57%)
Aug 09, 2018 49.86 50.60 49.72 50.14 23,792,097 +0.18(+0.36%)
Aug 08, 2018 49.60 50.13 49.44 49.96 21,995,109 +0.26(+0.52%)
Aug 07, 2018 49.43 49.83 49.41 49.70 28,317,603 +0.40(+0.81%)
Aug 06, 2018 48.77 49.31 48.32 49.30 26,664,156 -0.33(-0.66%)
Aug 03, 2018 49.50 49.78 49.17 49.63 22,008,100 +0.15(+0.30%)
Aug 02, 2018 48.50 49.52 48.20 49.48 26,451,831 +0.67(+1.37%)
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.