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, 2019 56.33 56.60 55.62 56.53 19,242,690 -0.07(-0.12%)
Oct 30, 2019 56.32 56.63 55.62 56.60 15,245,794 +0.26(+0.46%)
Oct 29, 2019 56.37 57.24 56.24 56.34 18,154,864 -0.42(-0.74%)
Oct 28, 2019 56.38 56.81 56.06 56.76 32,305,947 +0.30(+0.53%)
Oct 25, 2019 54.19 56.61 53.92 56.46 59,767,600 +4.23(+8.10%)
Oct 24, 2019 52.09 52.43 51.43 52.23 25,549,353 +0.51(+0.99%)
Oct 23, 2019 51.37 51.96 51.20 51.72 15,957,202 -0.29(-0.56%)
Oct 22, 2019 51.90 52.32 51.89 52.01 13,342,520 -0.12(-0.23%)
Oct 21, 2019 51.52 52.17 51.34 52.13 13,119,954 +0.77(+1.50%)
Oct 18, 2019 51.82 51.82 51.03 51.36 16,975,100 -0.50(-0.96%)
Oct 17, 2019 52.63 52.84 51.38 51.86 16,918,062 -0.58(-1.11%)
Oct 16, 2019 52.35 52.56 52.12 52.44 15,172,566 -0.21(-0.40%)
Oct 15, 2019 51.93 53.07 51.83 52.65 18,969,370 +1.01(+1.96%)
Oct 14, 2019 51.90 51.95 51.44 51.64 16,405,194 -0.45(-0.86%)
Oct 11, 2019 52.00 52.79 51.82 52.09 24,167,100 +0.98(+1.92%)
Oct 10, 2019 50.41 51.78 50.40 51.11 14,608,884 +0.63(+1.25%)
Oct 09, 2019 50.47 50.79 50.15 50.48 12,182,091 +0.76(+1.53%)
Oct 08, 2019 50.16 50.48 49.61 49.72 17,883,928 -0.90(-1.78%)
Oct 07, 2019 50.70 51.23 50.56 50.62 12,717,822 -0.30(-0.59%)
Oct 04, 2019 50.35 50.97 50.03 50.92 12,748,000 +0.89(+1.78%)
Oct 03, 2019 49.50 50.07 48.53 50.03 17,234,987 +0.64(+1.30%)
Oct 02, 2019 50.31 50.37 48.98 49.39 21,435,277 -1.37(-2.70%)
Oct 01, 2019 51.97 52.24 50.43 50.76 18,487,203 -0.77(-1.49%)
Sep 30, 2019 50.94 51.60 50.94 51.53 14,058,027 +0.75(+1.48%)
Sep 27, 2019 50.63 51.22 50.34 50.78 14,846,400 -0.14(-0.27%)
Sep 26, 2019 50.98 51.15 50.34 50.92 11,481,685 +0.00(+0.00%)
Sep 25, 2019 49.75 51.21 49.42 50.92 20,119,586 +1.10(+2.21%)
Sep 24, 2019 51.10 51.18 49.64 49.82 28,471,817 -1.08(-2.12%)
Sep 23, 2019 50.83 51.22 50.39 50.90 21,568,836 +0.18(+0.35%)
Sep 20, 2019 51.60 51.88 50.56 50.72 38,632,400 -0.85(-1.65%)
Sep 19, 2019 51.70 51.99 51.50 51.57 11,849,648 -0.17(-0.33%)
Sep 18, 2019 52.13 52.13 51.16 51.74 15,028,964 -0.21(-0.40%)
Sep 17, 2019 52.05 52.14 51.35 51.95 19,887,028 -0.25(-0.48%)
Sep 16, 2019 51.90 52.28 51.70 52.20 13,353,356 -0.34(-0.65%)
Sep 13, 2019 52.76 53.00 52.23 52.54 18,010,800 -0.47(-0.89%)
Sep 12, 2019 53.00 53.33 52.06 53.01 23,308,367 +0.22(+0.42%)
Sep 11, 2019 51.60 52.79 51.38 52.79 18,946,646 +0.97(+1.87%)
Sep 10, 2019 51.33 51.84 50.83 51.82 18,529,816 +0.23(+0.45%)
Sep 09, 2019 51.06 52.03 51.02 51.59 20,748,061 +0.67(+1.32%)
Sep 06, 2019 50.25 50.99 50.07 50.92 17,067,900 +0.82(+1.64%)
Sep 05, 2019 49.92 51.17 49.87 50.10 30,020,866 +1.28(+2.62%)
Sep 04, 2019 47.56 48.95 47.54 48.82 23,470,117 +1.84(+3.92%)
Sep 03, 2019 47.12 47.22 46.49 46.98 15,009,130 -0.43(-0.91%)
Aug 30, 2019 47.24 47.79 47.16 47.41 16,923,100 +0.54(+1.15%)
Aug 29, 2019 46.46 47.22 46.40 46.87 17,805,553 +1.08(+2.36%)
Aug 28, 2019 45.70 45.91 45.37 45.79 14,895,320 +0.00(+0.00%)
Aug 27, 2019 45.87 46.12 45.50 45.79 16,927,372 +0.23(+0.50%)
Aug 26, 2019 45.82 45.82 45.25 45.56 22,082,503 +0.60(+1.33%)
Aug 23, 2019 46.35 46.63 44.80 44.96 32,817,000 -1.82(-3.89%)
Aug 22, 2019 47.28 47.43 46.69 46.78 19,784,145 -0.37(-0.78%)
Aug 21, 2019 47.11 47.29 46.89 47.15 15,915,305 +0.55(+1.18%)
Aug 20, 2019 47.03 47.12 46.46 46.60 23,115,175 -0.63(-1.33%)
Aug 19, 2019 47.46 47.60 47.04 47.23 21,404,052 +0.73(+1.57%)
Aug 16, 2019 46.34 46.68 46.06 46.50 23,335,600 +0.80(+1.75%)
Aug 15, 2019 46.10 46.18 45.44 45.70 21,989,133 -0.17(-0.37%)
Aug 14, 2019 46.06 46.63 45.65 45.87 25,647,794 -0.97(-2.07%)
Aug 13, 2019 45.49 47.04 45.36 46.84 29,372,628 +1.24(+2.72%)
Aug 12, 2019 45.76 46.07 45.44 45.60 18,493,650 -0.38(-0.83%)
Aug 09, 2019 46.94 47.00 45.78 45.98 24,975,400 -1.19(-2.52%)
Aug 08, 2019 46.16 47.37 45.91 47.17 30,642,100 +0.44(+0.94%)
Aug 07, 2019 46.30 46.88 45.97 46.73 29,435,128 -0.23(-0.49%)
Aug 06, 2019 47.15 47.56 46.76 46.96 26,117,345 -0.01(-0.02%)
Aug 05, 2019 47.76 47.96 46.57 46.97 38,927,446 -1.71(-3.51%)
Aug 02, 2019 49.09 49.36 48.50 48.68 27,881,600 -0.82(-1.66%)
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.