Intel Corp (NQ: INTC )

62.71 USD -0.92 (-1.44%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.57 24.92 24.49 24.54 43,103,819 -0.44(-1.76%)
Oct 28, 2011 24.87 25.03 24.73 24.98 44,897,379 -0.15(-0.60%)
Oct 27, 2011 24.93 25.20 24.85 25.13 84,542,376 +0.43(+1.74%)
Oct 26, 2011 24.80 24.84 24.34 24.70 58,235,004 +0.07(+0.28%)
Oct 25, 2011 24.47 24.85 24.39 24.63 60,934,004 +0.04(+0.16%)
Oct 24, 2011 24.05 24.79 24.02 24.59 138,272,354 +0.56(+2.33%)
Oct 21, 2011 23.86 24.25 23.80 24.03 123,276,914 +0.42(+1.78%)
Oct 20, 2011 23.88 23.88 23.35 23.61 88,666,988 -0.63(-2.60%)
Oct 19, 2011 24.01 24.50 23.86 24.24 139,933,615 +0.84(+3.59%)
Oct 18, 2011 23.17 23.49 23.07 23.40 85,061,402 +0.12(+0.52%)
Oct 17, 2011 23.32 23.60 23.14 23.28 47,917,514 -0.22(-0.94%)
Oct 14, 2011 23.44 23.50 23.25 23.50 44,896,426 +0.11(+0.47%)
Oct 13, 2011 23.02 23.46 22.96 23.39 51,286,668 +0.27(+1.17%)
Oct 12, 2011 23.00 23.28 22.98 23.12 59,903,069 +0.13(+0.57%)
Oct 11, 2011 22.76 23.00 22.61 22.99 50,602,294 +0.11(+0.48%)
Oct 10, 2011 22.48 22.89 22.47 22.88 40,126,595 +0.59(+2.65%)
Oct 07, 2011 22.07 22.50 21.91 22.29 58,431,248 +0.26(+1.18%)
Oct 06, 2011 21.84 22.05 21.67 22.03 58,482,936 +0.18(+0.82%)
Oct 05, 2011 21.25 21.97 21.06 21.85 70,932,065 +0.63(+2.97%)
Oct 04, 2011 20.45 21.27 20.40 21.22 77,846,319 +0.60(+2.91%)
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.