Intel Corp (NQ: INTC )

53.59 USD -1.62 (-2.93%)
Official Closing Price Updated: 7:44 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.31 36.38 35.87 36.11 17,741,896 -0.07(-0.19%)
May 30, 2017 36.27 36.44 36.10 36.18 13,025,314 -0.08(-0.22%)
May 26, 2017 36.26 36.33 36.13 36.26 11,145,523 +0.00(+0.00%)
May 25, 2017 36.12 36.39 36.06 36.26 13,148,470 +0.14(+0.39%)
May 24, 2017 35.98 36.18 35.89 36.12 20,859,873 +0.26(+0.73%)
May 23, 2017 35.87 35.99 35.56 35.86 16,903,704 +0.09(+0.25%)
May 22, 2017 35.48 36.11 35.38 35.77 14,636,851 +0.37(+1.05%)
May 19, 2017 35.15 35.55 35.13 35.40 18,340,127 +0.18(+0.51%)
May 18, 2017 35.19 35.47 35.08 35.22 17,171,572 +0.18(+0.51%)
May 17, 2017 35.67 35.99 35.02 35.04 26,669,352 -0.78(-2.18%)
May 16, 2017 35.75 35.89 35.42 35.82 22,291,289 +0.19(+0.53%)
May 15, 2017 35.53 35.72 35.42 35.63 22,119,822 +0.10(+0.28%)
May 12, 2017 35.72 35.74 35.40 35.53 19,730,842 -0.16(-0.45%)
May 11, 2017 35.91 36.00 35.45 35.69 21,507,429 -0.32(-0.89%)
May 10, 2017 36.27 36.38 35.93 36.01 25,132,853 -0.36(-0.99%)
May 09, 2017 36.48 36.75 36.28 36.37 17,818,844 -0.17(-0.47%)
May 08, 2017 36.73 36.85 36.48 36.54 17,660,214 -0.28(-0.76%)
May 05, 2017 36.86 36.93 36.50 36.82 18,119,243 -0.03(-0.08%)
May 04, 2017 36.99 37.11 36.64 36.85 16,436,953 -0.13(-0.35%)
May 03, 2017 36.72 37.17 36.62 36.98 22,039,405 +0.01(+0.03%)
May 02, 2017 36.37 37.03 36.35 36.97 35,811,016 +0.66(+1.82%)
May 01, 2017 36.11 36.40 35.94 36.31 24,823,114 +0.16(+0.44%)
Apr 28, 2017 36.10 36.49 35.88 36.15 56,769,258 -1.28(-3.42%)
Apr 27, 2017 36.87 37.50 36.78 37.43 39,848,599 +0.50(+1.35%)
Apr 26, 2017 36.78 37.23 36.78 36.93 27,237,263 +0.06(+0.16%)
Apr 25, 2017 36.77 37.00 36.66 36.87 22,066,626 +0.12(+0.33%)
Apr 24, 2017 36.67 36.85 36.46 36.75 26,305,644 +0.43(+1.18%)
Apr 21, 2017 36.20 36.42 35.85 36.32 20,390,513 +0.14(+0.39%)
Apr 20, 2017 36.18 36.27 35.86 36.18 22,968,222 +0.27(+0.75%)
Apr 19, 2017 35.97 36.22 35.89 35.91 16,593,984 +0.15(+0.41%)
Apr 18, 2017 35.43 35.81 35.29 35.76 12,321,050 +0.28(+0.80%)
Apr 17, 2017 35.44 35.59 35.33 35.48 12,559,321 +0.23(+0.65%)
Apr 13, 2017 35.55 35.76 35.25 35.25 15,763,996 -0.38(-1.07%)
Apr 12, 2017 35.87 36.01 35.50 35.63 19,288,936 -0.11(-0.31%)
Apr 11, 2017 35.77 35.79 35.21 35.74 22,711,730 -0.06(-0.17%)
Apr 10, 2017 36.02 36.08 35.61 35.80 19,973,423 -0.23(-0.64%)
Apr 07, 2017 36.07 36.32 35.99 36.03 15,689,513 +0.00(+0.00%)
Apr 06, 2017 36.13 36.28 36.03 36.03 20,198,123 -0.19(-0.52%)
Apr 05, 2017 36.43 36.76 36.17 36.22 22,455,205 -0.06(-0.17%)
Apr 04, 2017 36.12 36.38 35.99 36.28 18,918,045 +0.12(+0.33%)
Apr 03, 2017 36.19 36.74 36.12 36.16 32,013,641 +0.09(+0.25%)
Mar 31, 2017 35.75 36.25 35.74 36.07 21,438,385 +0.32(+0.90%)
Mar 30, 2017 35.58 35.89 35.52 35.75 16,432,350 +0.18(+0.51%)
Mar 29, 2017 35.52 35.70 35.44 35.57 17,202,642 -0.03(-0.08%)
Mar 28, 2017 35.34 35.71 35.21 35.60 18,397,045 +0.21(+0.59%)
Mar 27, 2017 35.07 35.50 34.94 35.39 16,991,036 +0.23(+0.65%)
Mar 24, 2017 35.65 35.73 35.12 35.16 22,187,960 -0.11(-0.31%)
Mar 23, 2017 35.49 35.49 35.02 35.27 20,640,352 -0.10(-0.28%)
Mar 22, 2017 35.22 35.46 35.00 35.37 19,144,082 +0.33(+0.94%)
Mar 21, 2017 35.59 35.60 35.00 35.04 22,814,447 -0.39(-1.10%)
Mar 20, 2017 35.37 35.63 35.26 35.43 17,320,048 +0.16(+0.45%)
Mar 17, 2017 35.31 35.33 35.10 35.27 30,778,867 +0.13(+0.37%)
Mar 16, 2017 35.17 35.36 35.07 35.14 19,615,754 +0.04(+0.11%)
Mar 15, 2017 34.94 35.17 34.68 35.10 27,994,095 -0.08(-0.23%)
Mar 14, 2017 35.06 35.23 34.66 35.18 28,555,934 +0.02(+0.06%)
Mar 13, 2017 35.85 36.04 34.94 35.16 53,580,836 -0.75(-2.09%)
Mar 10, 2017 36.12 36.29 35.78 35.91 25,402,348 +0.09(+0.25%)
Mar 09, 2017 35.60 35.94 35.50 35.82 23,616,495 +0.20(+0.56%)
Mar 08, 2017 35.67 35.90 35.53 35.62 20,908,338 -0.18(-0.50%)
Mar 07, 2017 35.54 35.80 35.38 35.80 23,434,893 +0.23(+0.65%)
Mar 06, 2017 35.79 35.80 35.42 35.57 24,415,494 -0.33(-0.92%)
Mar 03, 2017 35.94 36.08 35.67 35.90 17,540,896 -0.01(-0.03%)
Mar 02, 2017 35.93 36.02 35.65 35.91 23,601,318 -0.02(-0.06%)
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.