Intel Corp (NQ: INTC )

62.70 USD -0.93 (-1.46%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 20, 2021 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%)
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.