Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

30.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.147 8.565 8.141 8.304 107,036,160 +0.02(+0.24%)
Feb 26, 2009 8.682 8.864 8.252 8.284 105,880,232 -0.21(-2.46%)
Feb 25, 2009 8.291 8.786 8.200 8.493 165,909,984 +0.20(+2.36%)
Feb 24, 2009 7.932 8.350 7.880 8.297 114,455,544 +0.42(+5.38%)
Feb 23, 2009 8.408 8.415 7.854 7.874 134,555,264 -0.46(-5.48%)
Feb 20, 2009 8.167 8.486 8.167 8.330 112,942,464 +0.07(+0.79%)
Feb 19, 2009 8.688 8.721 8.259 8.265 86,184,392 -0.44(-5.09%)
Feb 18, 2009 8.682 8.930 8.532 8.708 78,689,784 +0.10(+1.14%)
Feb 17, 2009 8.838 8.949 8.610 8.610 93,094,424 -0.44(-4.83%)
Feb 13, 2009 9.066 9.295 9.027 9.047 85,854,568 -0.08(-0.86%)
Feb 12, 2009 8.825 9.125 8.793 9.125 117,162,640 -0.05(-0.57%)
Feb 11, 2009 9.295 9.334 8.949 9.177 88,031,616 +0.00(+0.00%)
Feb 10, 2009 9.634 9.875 9.151 9.177 144,197,344 -0.54(-5.57%)
Feb 09, 2009 9.539 9.810 9.477 9.718 99,295,784 +0.12(+1.22%)
Feb 06, 2009 9.412 9.699 9.262 9.601 96,160,848 +0.31(+3.37%)
Feb 05, 2009 8.897 9.386 8.819 9.288 93,625,136 +0.24(+2.67%)
Feb 04, 2009 8.982 9.490 8.936 9.047 119,198,016 +0.10(+1.09%)
Feb 03, 2009 8.910 8.988 8.662 8.949 86,983,776 +0.07(+0.73%)
Feb 02, 2009 8.356 8.936 8.310 8.884 107,221,336 +0.48(+5.66%)
Jan 30, 2009 8.767 8.799 8.408 8.408 72,122,192 -0.31(-3.52%)
Jan 29, 2009 9.027 9.027 8.675 8.715 78,789,184 -0.42(-4.57%)
Jan 28, 2009 9.210 9.301 8.988 9.132 87,580,200 +0.13(+1.45%)
Jan 27, 2009 8.806 9.093 8.799 9.001 69,986,840 +0.28(+3.21%)
Jan 26, 2009 8.525 8.851 8.493 8.721 76,044,424 +0.17(+1.98%)
Jan 23, 2009 8.376 8.728 8.200 8.552 96,904,808 +0.20(+2.34%)
Jan 22, 2009 8.363 8.519 8.180 8.356 111,277,720 -0.29(-3.32%)
Jan 21, 2009 8.480 8.643 8.147 8.643 86,870,680 +0.26(+3.11%)
Jan 20, 2009 8.838 8.956 8.350 8.382 109,794,816 -0.57(-6.40%)
Jan 16, 2009 9.047 9.099 8.649 8.956 128,865,560 +0.29(+3.39%)
Jan 15, 2009 8.480 8.767 8.284 8.662 114,020,936 +0.14(+1.61%)
Jan 14, 2009 8.773 8.884 8.454 8.525 106,710,056 -0.38(-4.32%)
Jan 13, 2009 8.858 9.242 8.767 8.910 100,591,384 -0.08(-0.87%)
Jan 12, 2009 9.229 9.321 8.877 8.988 82,974,440 -0.23(-2.54%)
Jan 09, 2009 9.510 9.516 9.138 9.223 69,891,336 -0.26(-2.75%)
Jan 08, 2009 9.418 9.497 9.288 9.484 96,812,536 +0.07(+0.76%)
Jan 07, 2009 9.640 9.816 9.347 9.412 201,580,144 -0.61(-6.05%)
Jan 06, 2009 9.836 10.11 9.829 10.02 94,556,248 +0.30(+3.09%)
Jan 05, 2009 9.823 9.966 9.653 9.718 87,942,152 -0.19(-1.91%)
Jan 02, 2009 9.575 9.940 9.431 9.907 80,149,960 +0.35(+3.68%)
Dec 31, 2008 9.588 9.725 9.490 9.555 52,266,032 -0.02(-0.20%)
Dec 30, 2008 9.334 9.647 9.327 9.575 56,903,224 +0.37(+3.96%)
Dec 29, 2008 9.282 9.353 9.066 9.210 49,002,388 -0.03(-0.35%)
Dec 26, 2008 9.262 9.327 9.164 9.242 22,734,214 -0.03(-0.35%)
Dec 24, 2008 9.167 9.340 9.158 9.275 17,521,850 +0.10(+1.14%)
Dec 23, 2008 9.412 9.445 9.138 9.171 51,865,816 -0.18(-1.88%)
Dec 22, 2008 9.438 9.503 9.125 9.347 65,033,608 -0.07(-0.69%)
Dec 19, 2008 9.418 9.660 9.295 9.412 112,769,832 +0.12(+1.26%)
Dec 18, 2008 9.816 9.901 9.184 9.295 113,705,248 -0.65(-6.55%)
Dec 17, 2008 10.04 10.12 9.790 9.946 102,837,344 -0.25(-2.43%)
Dec 16, 2008 9.594 10.22 9.529 10.19 154,442,624 +0.68(+7.20%)
Dec 15, 2008 9.614 9.738 9.334 9.510 91,294,152 -0.10(-1.08%)
Dec 12, 2008 8.930 9.668 8.923 9.614 107,270,072 +0.48(+5.28%)
Dec 11, 2008 9.282 9.516 9.112 9.132 113,296,600 -0.17(-1.82%)
Dec 10, 2008 9.295 9.647 8.962 9.301 114,896,224 -0.02(-0.21%)
Dec 09, 2008 8.890 9.575 8.791 9.321 135,195,520 +0.23(+2.58%)
Dec 08, 2008 8.838 9.132 8.767 9.086 119,636,496 +0.42(+4.89%)
Dec 05, 2008 8.284 8.701 8.069 8.662 130,700,064 +0.34(+4.07%)
Dec 04, 2008 8.708 8.793 8.291 8.323 120,263,080 -0.58(-6.52%)
Dec 03, 2008 8.480 8.910 8.291 8.904 118,514,312 +0.25(+2.86%)
Dec 02, 2008 8.421 8.688 8.226 8.656 97,947,400 +0.47(+5.73%)
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.