Intel Corp (NQ: INTC )

61.39 USD -1.18 (-1.89%)
Streaming Delayed Price Updated: 7:50 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.36 45.20 44.33 44.84 34,102,317 +0.89(+2.03%)
Nov 29, 2017 44.85 45.09 43.77 43.95 27,030,395 -0.78(-1.74%)
Nov 28, 2017 44.65 44.84 44.32 44.73 20,192,486 +0.24(+0.54%)
Nov 27, 2017 44.61 44.27 44.49 18,201,849 -0.26(-0.58%)
Nov 24, 2017 44.55 44.78 44.43 44.75 6,465,815 +0.10(+0.22%)
Nov 22, 2017 44.94 44.95 44.53 44.65 19,538,331 -0.29(-0.65%)
Nov 21, 2017 44.72 45.22 44.71 44.94 21,853,784 +0.32(+0.72%)
Nov 20, 2017 44.73 45.12 44.50 44.62 22,418,331 -0.01(-0.02%)
Nov 17, 2017 45.50 45.62 44.62 44.63 63,798,040 -1.02(-2.23%)
Nov 16, 2017 45.63 46.07 45.46 45.65 25,319,311 +0.19(+0.42%)
Nov 15, 2017 45.39 45.80 45.17 45.46 17,137,882 -0.40(-0.87%)
Nov 14, 2017 45.70 45.92 45.32 45.86 22,198,902 +0.11(+0.24%)
Nov 13, 2017 45.26 45.94 45.25 45.75 18,998,378 +0.17(+0.37%)
Nov 10, 2017 46.04 46.09 45.38 45.58 24,095,354 -0.72(-1.56%)
Nov 09, 2017 46.05 46.39 45.65 46.30 25,565,682 -0.40(-0.86%)
Nov 08, 2017 46.62 46.70 46.28 46.70 21,559,054 -0.08(-0.17%)
Nov 07, 2017 46.70 47.09 46.39 46.78 24,467,024 +0.08(+0.17%)
Nov 06, 2017 46.60 46.74 46.09 46.70 34,021,451 +0.36(+0.78%)
Nov 03, 2017 47.20 47.30 45.60 46.34 39,298,110 -0.76(-1.61%)
Nov 02, 2017 46.61 47.23 46.21 47.10 44,598,755 +0.39(+0.83%)
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.