Intel Corp (NQ: INTC )

61.51 USD +0.73 (+1.20%)
Streaming Delayed Price Updated: 5:39 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.51 31.65 31.31 31.59 23,039,818 +0.02(+0.06%)
May 27, 2016 31.60 31.57 31.57 31.57 13,341,300 +0.08(+0.25%)
May 26, 2016 31.49 31.63 31.40 31.49 12,692,270 +0.10(+0.32%)
May 25, 2016 31.20 31.57 31.15 31.39 18,421,656 +0.33(+1.06%)
May 24, 2016 30.50 31.12 30.45 31.06 23,693,818 +0.83(+2.75%)
May 23, 2016 30.23 30.48 30.13 30.23 20,881,905 +0.08(+0.27%)
May 20, 2016 29.73 30.38 29.70 30.15 22,777,251 +0.52(+1.75%)
May 19, 2016 29.77 29.93 29.50 29.63 21,740,870 -0.36(-1.20%)
May 18, 2016 30.03 30.25 29.78 29.99 22,460,959 +0.01(+0.03%)
May 17, 2016 30.57 30.57 29.86 29.98 25,709,863 -0.41(-1.35%)
May 16, 2016 29.90 30.56 29.88 30.39 21,826,072 +0.48(+1.60%)
May 13, 2016 29.86 30.20 29.84 29.91 19,999,591 +0.15(+0.50%)
May 12, 2016 30.11 30.24 29.57 29.76 20,826,394 -0.30(-1.00%)
May 11, 2016 30.16 30.25 29.98 30.06 15,753,798 -0.08(-0.27%)
May 10, 2016 30.00 30.18 29.82 30.14 17,013,781 +0.34(+1.14%)
May 09, 2016 30.08 30.17 29.76 29.80 16,884,175 -0.24(-0.80%)
May 06, 2016 29.61 30.11 29.52 30.04 19,632,199 +0.14(+0.47%)
May 05, 2016 29.87 30.02 29.75 29.90 23,393,269 +0.05(+0.17%)
May 04, 2016 30.17 30.21 29.70 29.85 23,278,779 -0.51(-1.68%)
May 03, 2016 30.41 30.56 30.09 30.36 27,107,404 -0.25(-0.82%)
May 02, 2016 30.45 30.69 30.36 30.61 21,086,632 +0.33(+1.09%)
Apr 29, 2016 30.86 30.87 30.10 30.28 36,443,747 -0.83(-2.67%)
Apr 28, 2016 31.45 31.71 31.03 31.11 25,146,289 -0.64(-2.02%)
Apr 27, 2016 31.25 31.80 31.19 31.75 20,006,239 +0.35(+1.11%)
Apr 26, 2016 31.39 31.70 31.17 31.40 20,973,282 +0.01(+0.03%)
Apr 25, 2016 31.36 31.50 31.20 31.39 19,315,711 -0.25(-0.79%)
Apr 22, 2016 31.74 31.86 31.22 31.64 29,625,641 -0.33(-1.03%)
Apr 21, 2016 31.94 32.06 31.81 31.97 28,419,789 -0.03(-0.09%)
Apr 20, 2016 31.32 32.26 31.25 32.00 57,626,182 +0.40(+1.27%)
Apr 19, 2016 31.70 31.81 31.40 31.60 33,572,793 -0.05(-0.16%)
Apr 18, 2016 31.43 31.72 31.38 31.65 21,564,665 +0.19(+0.60%)
Apr 15, 2016 31.79 31.89 31.38 31.46 28,782,769 -0.34(-1.07%)
Apr 14, 2016 31.78 31.89 31.55 31.80 21,620,123 -0.33(-1.03%)
Apr 13, 2016 31.97 32.18 31.95 32.13 19,967,926 +0.27(+0.85%)
Apr 12, 2016 31.88 31.94 31.38 31.86 16,772,960 +0.19(+0.60%)
Apr 11, 2016 31.90 32.34 31.66 31.67 19,707,291 +0.04(+0.13%)
Apr 08, 2016 31.76 32.02 31.48 31.63 17,031,882 +0.08(+0.25%)
Apr 07, 2016 31.89 31.90 31.35 31.55 23,735,899 -0.53(-1.65%)
Apr 06, 2016 31.97 32.23 31.77 32.08 15,739,913 +0.18(+0.56%)
Apr 05, 2016 31.89 32.12 31.72 31.90 20,079,466 -0.10(-0.31%)
Apr 04, 2016 32.20 32.38 31.74 32.00 21,581,358 -0.45(-1.39%)
Apr 01, 2016 32.27 32.47 32.10 32.45 18,049,694 +0.10(+0.31%)
Mar 31, 2016 32.53 32.66 32.31 32.35 17,879,665 -0.36(-1.10%)
Mar 30, 2016 32.45 32.75 32.29 32.71 16,597,919 +0.33(+1.02%)
Mar 29, 2016 31.93 32.44 31.73 32.38 15,313,190 +0.48(+1.50%)
Mar 28, 2016 31.87 32.00 31.62 31.90 11,432,700 +0.02(+0.06%)
Mar 24, 2016 31.87 31.88 31.88 31.88 14,211,900 -0.12(-0.38%)
Mar 23, 2016 32.47 32.47 31.98 32.00 18,765,119 -0.32(-0.99%)
Mar 22, 2016 32.16 32.46 31.95 32.32 22,200,449 -0.02(-0.06%)
Mar 21, 2016 32.23 32.42 31.95 32.34 21,760,671 -0.34(-1.04%)
Mar 18, 2016 32.16 32.69 32.06 32.68 49,934,246 +0.70(+2.19%)
Mar 17, 2016 31.76 32.17 31.70 31.98 22,865,286 +0.29(+0.92%)
Mar 16, 2016 31.49 31.80 31.17 31.69 26,296,416 +0.04(+0.13%)
Mar 15, 2016 31.34 31.65 31.06 31.65 16,926,241 +0.22(+0.70%)
Mar 14, 2016 31.66 31.69 31.30 31.43 17,438,583 -0.33(-1.04%)
Mar 11, 2016 31.67 31.79 31.53 31.76 22,811,232 +0.51(+1.63%)
Mar 10, 2016 31.14 31.40 30.38 31.25 29,580,623 +0.39(+1.25%)
Mar 09, 2016 30.83 31.04 30.67 30.86 14,675,242 +0.31(+1.00%)
Mar 08, 2016 30.83 30.88 30.38 30.56 19,104,098 -0.38(-1.23%)
Mar 07, 2016 30.59 31.12 30.50 30.94 18,879,949 +0.31(+1.01%)
Mar 04, 2016 30.50 30.86 30.05 30.63 20,356,845 +0.05(+0.16%)
Mar 03, 2016 31.13 31.35 30.54 30.58 25,618,903 +0.04(+0.13%)
Mar 02, 2016 30.30 30.87 30.12 30.54 23,779,445 +0.17(+0.56%)
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.