Intel Corp (NQ: INTC )

57.94 USD +0.36 (+0.63%)
Streaming Delayed Price Updated: 1:25 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.61 16.16 15.50 15.78 77,724,342 +0.43(+2.80%)
Apr 29, 2009 15.20 15.55 15.07 15.35 60,812,922 +0.30(+1.99%)
Apr 28, 2009 15.12 15.41 15.04 15.05 55,511,126 -0.23(-1.51%)
Apr 27, 2009 15.31 15.63 15.21 15.28 64,350,962 -0.34(-2.18%)
Apr 24, 2009 15.61 15.74 15.30 15.62 67,623,624 +0.09(+0.58%)
Apr 23, 2009 15.68 15.79 15.10 15.53 74,256,703 -0.14(-0.89%)
Apr 22, 2009 15.19 16.11 15.08 15.67 95,242,126 +0.31(+2.02%)
Apr 21, 2009 14.98 15.52 14.96 15.36 85,049,025 +0.36(+2.40%)
Apr 20, 2009 15.36 15.37 15.00 15.00 66,471,753 -0.60(-3.85%)
Apr 17, 2009 15.88 15.89 15.45 15.60 67,299,624 -0.29(-1.83%)
Apr 16, 2009 15.84 15.93 15.40 15.89 68,761,278 +0.27(+1.73%)
Apr 15, 2009 15.36 15.68 15.11 15.62 152,700,569 -0.39(-2.44%)
Apr 14, 2009 15.98 16.39 15.80 16.01 91,713,402 +0.03(+0.19%)
Apr 13, 2009 15.81 16.09 15.56 15.98 45,372,497 +0.00(+0.00%)
Apr 09, 2009 15.62 16.07 15.60 15.98 58,564,771 +0.71(+4.65%)
Apr 08, 2009 15.35 15.73 15.15 15.27 68,306,399 -0.18(-1.17%)
Apr 07, 2009 15.60 15.78 15.26 15.45 52,706,681 -0.41(-2.59%)
Apr 06, 2009 15.65 15.87 15.45 15.86 47,650,737 -0.09(-0.56%)
Apr 03, 2009 15.63 15.96 15.35 15.95 51,142,797 +0.25(+1.59%)
Apr 02, 2009 15.38 16.00 15.26 15.70 77,687,953 +0.67(+4.46%)
Apr 01, 2009 14.77 15.32 14.62 15.03 75,052,789 +0.00(+0.00%)
Mar 31, 2009 14.91 15.37 14.90 15.03 62,044,472 +0.31(+2.11%)
Mar 30, 2009 15.09 15.10 14.48 14.72 55,382,848 -1.10(-6.95%)
Mar 26, 2009 15.23 15.89 15.18 15.82 77,554,291 +0.88(+5.89%)
Mar 25, 2009 15.08 15.71 14.71 14.94 94,508,275 -0.06(-0.40%)
Mar 24, 2009 15.26 15.41 15.00 15.00 59,474,749 -0.52(-3.35%)
Mar 23, 2009 15.06 15.54 14.94 15.52 64,167,164 +0.87(+5.94%)
Mar 20, 2009 15.19 15.40 14.35 14.65 84,640,664 -0.50(-3.30%)
Mar 19, 2009 15.39 15.39 14.72 15.15 66,558,051 -0.09(-0.59%)
Mar 18, 2009 14.90 15.41 14.72 15.24 91,361,678 +0.34(+2.28%)
Mar 17, 2009 14.32 14.90 14.25 14.90 64,951,754 +0.65(+4.56%)
Mar 16, 2009 14.79 14.85 14.14 14.25 72,651,184 -0.45(-3.06%)
Mar 13, 2009 14.57 14.70 14.21 14.70 66,636,671 +0.18(+1.24%)
Mar 12, 2009 14.24 14.60 13.88 14.52 84,845,992 +0.56(+4.01%)
Mar 11, 2009 14.04 14.10 13.64 13.96 82,086,838 +0.04(+0.29%)
Mar 10, 2009 12.80 13.95 12.75 13.92 92,459,634 +1.37(+10.92%)
Mar 09, 2009 12.33 13.00 12.30 12.55 87,044,204 +0.14(+1.13%)
Mar 06, 2009 12.43 12.92 12.07 12.41 79,191,870 +0.10(+0.81%)
Mar 05, 2009 12.56 12.86 12.30 12.31 76,012,932 -0.45(-3.53%)
Mar 04, 2009 12.70 13.05 12.36 12.76 84,412,505 +0.36(+2.90%)
Mar 02, 2009 12.51 13.02 12.36 12.40 64,487,290 -0.34(-2.67%)
Feb 27, 2009 12.50 13.14 12.49 12.74 69,765,749 +0.03(+0.24%)
Feb 26, 2009 13.32 13.60 12.66 12.71 69,012,316 -0.32(-2.46%)
Feb 25, 2009 12.72 13.48 12.58 13.03 108,139,480 +0.30(+2.36%)
Feb 24, 2009 12.17 12.81 12.09 12.73 74,601,683 +0.65(+5.38%)
Feb 23, 2009 12.90 12.91 12.05 12.08 87,702,595 -0.70(-5.48%)
Feb 20, 2009 12.53 13.02 12.53 12.78 73,615,454 +0.10(+0.79%)
Feb 19, 2009 13.33 13.38 12.67 12.68 56,174,651 -0.68(-5.09%)
Feb 18, 2009 13.32 13.70 13.09 13.36 51,289,691 +0.15(+1.14%)
Feb 17, 2009 13.56 13.73 13.21 13.21 60,678,582 -0.67(-4.83%)
Feb 13, 2009 13.91 14.26 13.85 13.88 55,959,673 -0.12(-0.86%)
Feb 12, 2009 13.54 14.00 13.49 14.00 76,366,150 -0.08(-0.57%)
Feb 11, 2009 14.26 14.32 13.73 14.08 57,378,663 +0.00(+0.00%)
Feb 10, 2009 14.78 15.15 14.04 14.08 93,987,265 -0.83(-5.57%)
Feb 09, 2009 14.63 15.05 14.54 14.91 64,720,605 +0.18(+1.22%)
Feb 06, 2009 14.44 14.88 14.21 14.73 62,677,269 +0.48(+3.37%)
Feb 05, 2009 13.65 14.40 13.53 14.25 61,024,501 +0.37(+2.67%)
Feb 04, 2009 13.78 14.56 13.71 13.88 77,692,801 +0.15(+1.09%)
Feb 03, 2009 13.67 13.79 13.29 13.73 56,695,685 +0.10(+0.73%)
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.