Intel Corp (NQ: INTC )

62.58 USD -1.05 (-1.65%)
Streaming Delayed Price Updated: 11:25 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 17.89 18.19 17.77 18.02 76,158,748 +0.21(+1.18%)
May 30, 2006 18.21 18.22 17.77 17.81 65,584,234 -0.41(-2.25%)
May 26, 2006 18.13 18.31 18.01 18.22 61,157,749 +0.17(+0.94%)
May 25, 2006 17.97 18.06 17.74 18.05 68,215,993 +0.16(+0.89%)
May 24, 2006 18.01 18.06 17.76 17.89 108,896,786 -0.06(-0.33%)
May 23, 2006 18.13 18.27 17.89 17.95 89,357,390 -0.06(-0.33%)
May 22, 2006 18.13 18.45 17.97 18.01 84,587,474 -0.35(-1.91%)
May 19, 2006 18.00 18.48 17.94 18.36 189,167,681 -0.29(-1.55%)
May 18, 2006 18.73 18.89 18.49 18.65 76,127,970 -0.01(-0.05%)
May 17, 2006 18.96 19.02 18.65 18.66 83,394,007 -0.40(-2.10%)
May 16, 2006 19.26 19.35 18.93 19.06 67,084,671 -0.26(-1.35%)
May 15, 2006 19.06 19.35 19.00 19.32 62,474,305 +0.28(+1.47%)
May 12, 2006 19.28 19.52 19.03 19.04 66,537,643 -0.32(-1.65%)
May 11, 2006 19.58 19.60 19.21 19.36 56,985,819 -0.22(-1.12%)
May 10, 2006 19.85 19.98 19.50 19.58 60,606,015 -0.32(-1.61%)
May 09, 2006 19.93 21.00 19.79 19.90 66,289,621 -0.21(-1.04%)
May 08, 2006 19.64 20.22 19.64 20.11 102,803,923 +0.60(+3.08%)
May 05, 2006 19.43 19.65 19.37 19.51 51,088,256 +0.17(+0.88%)
May 04, 2006 19.28 19.45 19.21 19.34 42,447,407 +0.18(+0.94%)
May 03, 2006 19.52 19.87 19.12 19.16 69,937,336 -0.43(-2.19%)
May 02, 2006 19.64 19.72 19.51 19.59 52,916,668 +0.10(+0.51%)
May 01, 2006 20.06 20.16 19.46 19.49 75,872,327 -0.49(-2.45%)
Apr 28, 2006 19.99 20.27 19.91 19.98 89,979,900 -0.10(-0.50%)
Apr 27, 2006 19.39 20.20 19.20 20.08 134,517,218 +0.59(+3.03%)
Apr 26, 2006 19.15 19.58 19.12 19.49 85,362,498 +0.34(+1.78%)
Apr 25, 2006 18.94 19.20 18.75 19.15 90,274,925 +0.24(+1.27%)
Apr 24, 2006 18.50 19.25 18.90 18.91 67,598,176 -0.15(-0.79%)
Apr 21, 2006 19.55 20.00 19.02 19.06 92,183,289 -0.39(-2.01%)
Apr 20, 2006 19.77 19.94 19.40 19.45 127,125,260 -0.11(-0.56%)
Apr 19, 2006 19.32 19.60 19.20 19.56 103,814,594 +0.17(+0.88%)
Apr 18, 2006 19.26 19.48 18.60 19.39 78,087,647 +0.20(+1.04%)
Apr 17, 2006 19.41 20.00 18.99 19.19 76,273,886 -0.26(-1.34%)
Apr 13, 2006 19.19 19.59 19.17 19.45 77,389,731 +0.33(+1.73%)
Apr 12, 2006 19.16 19.27 19.10 19.12 44,088,050 -0.04(-0.21%)
Apr 11, 2006 19.42 19.46 19.12 19.16 60,181,571 -0.20(-1.03%)
Apr 10, 2006 19.30 19.47 19.25 19.36 52,172,773 +0.12(+0.62%)
Apr 07, 2006 19.46 19.56 19.24 19.24 54,532,910 -0.14(-0.72%)
Apr 06, 2006 19.49 19.60 19.33 19.38 51,710,783 -0.10(-0.51%)
Apr 05, 2006 19.34 19.53 19.28 19.48 74,317,799 +0.18(+0.93%)
Apr 04, 2006 19.48 19.50 19.25 19.30 67,112,248 -0.05(-0.26%)
Apr 03, 2006 19.68 19.70 19.34 19.35 72,064,363 -0.11(-0.57%)
Mar 31, 2006 19.78 19.88 19.35 19.46 86,898,219 -0.24(-1.22%)
Mar 30, 2006 19.90 20.03 19.65 19.70 70,646,795 -0.12(-0.61%)
Mar 29, 2006 19.61 19.96 19.51 19.82 78,987,123 +0.24(+1.23%)
Mar 28, 2006 19.75 19.86 19.56 19.58 72,692,260 -0.17(-0.86%)
Mar 27, 2006 19.62 19.92 19.62 19.75 60,288,582 +0.15(+0.77%)
Mar 24, 2006 19.75 19.82 19.31 19.60 60,440,142 -0.10(-0.51%)
Mar 23, 2006 19.98 20.16 19.69 19.70 84,379,500 -0.28(-1.40%)
Mar 22, 2006 19.66 20.04 19.60 19.98 84,953,800 +0.20(+1.01%)
Mar 21, 2006 19.79 20.32 19.60 19.78 124,265,266 +0.16(+0.82%)
Mar 20, 2006 19.45 19.95 19.45 19.62 58,653,659 +0.08(+0.41%)
Mar 17, 2006 19.74 19.77 19.40 19.54 110,830,391 -0.11(-0.56%)
Mar 16, 2006 20.05 20.08 19.64 19.65 66,060,425 -0.27(-1.36%)
Mar 15, 2006 19.79 19.97 19.73 19.92 69,793,388 +0.16(+0.81%)
Mar 14, 2006 19.73 19.90 19.64 19.76 69,374,730 +0.03(+0.15%)
Mar 13, 2006 19.95 20.50 19.69 19.73 80,529,808 -0.12(-0.60%)
Mar 10, 2006 19.83 20.02 19.78 19.85 61,506,758 +0.10(+0.51%)
Mar 09, 2006 20.05 20.16 19.73 19.75 69,747,404 -0.26(-1.30%)
Mar 08, 2006 20.01 20.19 19.82 20.01 82,851,504 -0.05(-0.25%)
Mar 07, 2006 20.15 20.20 19.83 20.06 90,709,824 -0.20(-0.99%)
Mar 06, 2006 20.43 20.56 20.23 20.26 73,127,395 -0.06(-0.30%)
Mar 03, 2006 19.97 20.48 19.86 20.32 202,812,897 -0.17(-0.83%)
Mar 02, 2006 20.68 20.84 20.38 20.49 86,243,751 -0.31(-1.49%)
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.