Intel Corp (NQ: INTC )

65.41 USD -2.86 (-4.18%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 34.94 35.18 34.87 35.07 16,366,572 +0.18(+0.52%)
Aug 30, 2017 34.75 34.96 34.63 34.89 18,564,757 +0.16(+0.46%)
Aug 29, 2017 34.51 34.75 34.46 34.73 15,838,193 +0.08(+0.23%)
Aug 28, 2017 34.78 34.80 34.60 34.65 20,712,836 -0.02(-0.06%)
Aug 25, 2017 34.82 34.93 34.58 34.67 14,726,829 -0.04(-0.12%)
Aug 24, 2017 34.70 34.89 34.55 34.71 14,295,692 +0.05(+0.14%)
Aug 23, 2017 34.54 34.81 34.38 34.66 19,783,020 +0.01(+0.03%)
Aug 22, 2017 35.02 35.19 34.62 34.65 26,097,495 -0.27(-0.77%)
Aug 21, 2017 35.09 35.28 34.70 34.92 26,492,811 -0.09(-0.26%)
Aug 18, 2017 35.29 35.31 34.99 35.01 16,231,408 -0.16(-0.45%)
Aug 17, 2017 35.60 35.68 35.17 35.17 19,521,726 -0.64(-1.79%)
Aug 16, 2017 35.98 36.07 35.56 35.81 22,013,477 -0.19(-0.53%)
Aug 15, 2017 36.30 36.32 35.81 36.00 21,705,563 -0.34(-0.94%)
Aug 14, 2017 36.12 36.47 36.08 36.34 18,468,633 +0.47(+1.31%)
Aug 11, 2017 36.26 36.40 35.79 35.87 19,275,060 -0.27(-0.75%)
Aug 10, 2017 36.40 36.56 36.11 36.14 22,690,248 -0.45(-1.23%)
Aug 09, 2017 36.28 36.66 36.02 36.59 22,794,497 +0.18(+0.49%)
Aug 08, 2017 36.37 36.70 36.30 36.41 22,817,159 -0.02(-0.05%)
Aug 07, 2017 36.39 36.55 36.22 36.43 18,168,335 +0.13(+0.36%)
Aug 04, 2017 36.45 36.45 36.10 36.30 20,520,301 -0.19(-0.52%)
Aug 03, 2017 36.55 36.59 36.15 36.49 26,610,947 -0.15(-0.41%)
Aug 02, 2017 36.33 36.67 36.05 36.64 35,002,365 +0.29(+0.80%)
Aug 01, 2017 35.66 36.43 35.57 36.35 38,707,203 +0.88(+2.48%)
Jul 31, 2017 35.74 35.32 35.47 27,044,989 +0.16(+0.45%)
Jul 28, 2017 35.13 35.86 35.00 35.31 36,291,484 +0.34(+0.97%)
Jul 27, 2017 34.78 35.25 34.67 34.97 43,043,603 +0.22(+0.63%)
Jul 26, 2017 34.70 34.97 34.59 34.75 15,495,684 +0.08(+0.23%)
Jul 25, 2017 34.55 34.74 34.40 34.67 18,094,233 +0.17(+0.49%)
Jul 24, 2017 34.73 34.80 34.38 34.50 16,146,144 -0.23(-0.66%)
Jul 21, 2017 34.54 34.80 34.40 34.73 22,245,041 -0.02(-0.06%)
Jul 20, 2017 34.54 34.84 34.48 34.75 17,506,166 +0.19(+0.55%)
Jul 19, 2017 34.68 34.68 34.46 34.56 17,036,197 +0.03(+0.09%)
Jul 18, 2017 34.43 34.58 34.25 34.53 14,362,330 +0.06(+0.17%)
Jul 17, 2017 34.74 34.74 34.36 34.47 21,043,407 -0.21(-0.61%)
Jul 14, 2017 34.48 34.71 34.26 34.68 16,316,353 +0.44(+1.29%)
Jul 13, 2017 34.33 34.40 34.12 34.24 15,045,809 -0.01(-0.03%)
Jul 12, 2017 34.28 34.39 33.94 34.25 23,765,901 +0.33(+0.97%)
Jul 11, 2017 33.64 33.93 33.43 33.92 25,737,000 +0.27(+0.80%)
Jul 10, 2017 33.25 33.74 33.23 33.65 29,917,436 -0.23(-0.68%)
Jul 07, 2017 33.70 34.12 33.70 33.88 18,304,460 +0.25(+0.74%)
Jul 06, 2017 34.29 33.56 33.63 20,732,984 -0.71(-2.07%)
Jul 05, 2017 33.52 34.43 33.50 34.34 30,010,637 +0.88(+2.63%)
Jul 03, 2017 33.51 34.03 33.43 33.46 12,676,894 -0.28(-0.83%)
Jun 30, 2017 33.93 33.53 33.74 24,431,360 +0.20(+0.60%)
Jun 29, 2017 33.92 34.10 33.34 33.54 25,214,999 -0.66(-1.93%)
Jun 28, 2017 33.77 34.24 33.74 34.20 25,937,841 +0.55(+1.63%)
Jun 27, 2017 34.00 34.15 33.65 33.65 27,078,418 -0.42(-1.23%)
Jun 26, 2017 34.26 34.51 34.03 34.07 18,854,766 -0.12(-0.35%)
Jun 23, 2017 34.19 29,260,888 -0.17(-0.49%)
Jun 22, 2017 34.56 34.63 34.29 34.36 24,602,854 -0.22(-0.64%)
Jun 21, 2017 34.33 34.60 34.09 34.58 27,137,740 -0.28(-0.80%)
Jun 20, 2017 35.45 35.45 34.84 34.86 21,535,964 -0.65(-1.83%)
Jun 19, 2017 35.61 35.61 35.32 35.51 21,582,680 +0.30(+0.85%)
Jun 16, 2017 35.28 35.33 35.01 35.21 30,762,781 -0.10(-0.28%)
Jun 15, 2017 35.21 35.48 35.14 35.31 20,409,591 -0.22(-0.62%)
Jun 14, 2017 35.99 36.05 35.22 35.53 19,148,117 -0.35(-0.98%)
Jun 13, 2017 35.68 35.95 35.53 35.88 20,588,227 +0.15(+0.42%)
Jun 12, 2017 35.59 36.01 35.41 35.73 28,488,290 +0.02(+0.06%)
Jun 09, 2017 36.50 36.56 35.31 35.71 33,322,053 -0.77(-2.11%)
Jun 08, 2017 36.34 36.53 36.16 36.48 17,153,567 +0.22(+0.61%)
Jun 07, 2017 36.13 36.57 36.10 36.26 17,191,983 +0.13(+0.36%)
Jun 06, 2017 36.16 36.45 35.98 36.13 18,420,126 -0.21(-0.58%)
Jun 05, 2017 36.30 36.50 36.20 36.34 11,685,399 +0.02(+0.06%)
Jun 02, 2017 36.27 36.33 36.00 36.32 19,127,420 +0.20(+0.55%)
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.