Intel Corp (NQ: INTC )

64.40 USD +0.21 (+0.33%)
Streaming Delayed Price Updated: 4:15 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.44 23.69 23.42 23.50 58,736,985 +0.17(+0.73%)
Oct 28, 2005 22.98 23.37 22.78 23.33 56,065,722 +0.49(+2.15%)
Oct 27, 2005 23.04 23.19 22.83 22.84 41,828,146 -0.23(-1.00%)
Oct 26, 2005 23.06 23.30 22.99 23.07 51,642,722 -0.04(-0.17%)
Oct 25, 2005 22.94 23.30 22.83 23.11 54,676,892 +0.01(+0.04%)
Oct 24, 2005 23.26 23.32 22.90 23.10 53,374,707 -0.05(-0.22%)
Oct 21, 2005 23.85 23.85 23.13 23.15 63,307,013 -0.47(-1.99%)
Oct 20, 2005 23.58 23.78 23.45 23.62 62,489,022 -0.07(-0.30%)
Oct 19, 2005 22.99 23.71 22.75 23.69 91,436,528 -0.03(-0.13%)
Oct 18, 2005 23.59 23.99 23.48 23.72 79,140,505 +0.26(+1.11%)
Oct 17, 2005 23.19 23.48 23.12 23.46 45,298,073 +0.23(+0.99%)
Oct 14, 2005 23.23 23.29 23.00 23.23 44,244,871 +0.03(+0.13%)
Oct 13, 2005 23.33 23.47 22.91 23.20 68,060,223 -0.04(-0.17%)
Oct 12, 2005 23.07 23.29 22.79 23.24 77,123,300 -0.18(-0.77%)
Oct 11, 2005 23.52 23.58 23.29 23.42 41,660,676 +0.00(+0.00%)
Oct 10, 2005 23.85 23.89 23.33 23.42 38,499,879 -0.40(-1.68%)
Oct 07, 2005 23.84 23.96 23.74 23.82 30,751,466 +0.06(+0.25%)
Oct 06, 2005 24.12 24.24 23.50 23.76 61,391,915 -0.31(-1.29%)
Oct 05, 2005 24.55 24.59 24.07 24.07 39,259,746 -0.43(-1.76%)
Oct 04, 2005 24.64 24.92 24.41 24.50 47,739,899 -0.10(-0.41%)
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.