Intel Corp (NQ: INTC )

47.05 USD +0.04 (+0.09%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.52 24.73 24.43 24.47 30,839,275 -0.03(-0.10%)
Oct 30, 2013 24.53 24.67 24.40 24.50 24,066,064 -0.03(-0.11%)
Oct 29, 2013 24.40 24.67 24.35 24.52 29,807,862 +0.16(+0.67%)
Oct 28, 2013 24.18 24.49 24.17 24.36 64,553,596 +0.12(+0.52%)
Oct 25, 2013 24.11 24.24 24.02 24.24 0 +0.46(+1.91%)
Oct 24, 2013 23.86 23.97 23.78 23.78 47,427,528 +0.04(+0.19%)
Oct 23, 2013 23.93 24.05 23.56 23.74 31,502,473 -0.34(-1.40%)
Oct 22, 2013 24.17 24.20 24.01 24.07 28,944,614 -0.06(-0.27%)
Oct 21, 2013 23.94 24.17 23.82 24.14 35,176,641 +0.26(+1.09%)
Oct 18, 2013 23.86 23.98 23.68 23.88 29,579,081 -0.05(-0.19%)
Oct 17, 2013 23.58 23.94 23.49 23.92 28,601,353 +0.23(+0.95%)
Oct 16, 2013 23.26 23.74 23.22 23.70 47,428,790 +0.31(+1.30%)
Oct 15, 2013 23.40 23.59 23.32 23.39 42,266,553 -0.06(-0.26%)
Oct 14, 2013 23.08 23.49 23.03 23.45 27,131,163 +0.20(+0.84%)
Oct 11, 2013 22.83 23.26 22.82 23.25 0 +0.15(+0.67%)
Oct 10, 2013 22.99 23.22 22.92 23.10 38,730,370 +0.51(+2.26%)
Oct 09, 2013 22.51 22.96 22.48 22.59 40,311,077 +0.11(+0.49%)
Oct 08, 2013 22.87 22.88 22.48 22.48 35,815,763 -0.35(-1.53%)
Oct 07, 2013 22.71 23.00 22.57 22.83 21,313,914 +0.02(+0.09%)
Oct 04, 2013 22.60 22.85 22.60 22.81 22,550,850 +0.21(+0.93%)
Oct 03, 2013 22.82 22.84 22.50 22.60 32,861,521 -0.29(-1.25%)
Oct 02, 2013 22.71 22.90 22.67 22.89 23,101,054 +0.06(+0.24%)
Oct 01, 2013 22.94 23.04 22.70 22.83 25,829,790 -0.09(-0.40%)
Sep 30, 2013 22.72 23.17 22.60 22.92 32,395,893 -0.06(-0.26%)
Sep 27, 2013 23.21 23.39 22.88 22.98 0 -0.43(-1.84%)
Sep 26, 2013 23.75 23.80 23.20 23.41 30,946,876 -0.29(-1.22%)
Sep 25, 2013 23.78 23.81 23.58 23.70 19,802,572 -0.00(-0.02%)
Sep 24, 2013 23.58 23.85 23.58 23.70 24,039,341 +0.08(+0.36%)
Sep 23, 2013 23.70 23.85 23.61 23.62 22,144,315 -0.15(-0.63%)
Sep 20, 2013 23.94 23.96 23.57 23.77 0 -0.15(-0.61%)
Sep 19, 2013 23.96 24.08 23.84 23.92 28,202,662 +0.02(+0.06%)
Sep 18, 2013 23.85 23.92 23.56 23.90 31,760,858 +0.16(+0.67%)
Sep 17, 2013 23.69 23.89 23.67 23.74 37,231,827 +0.35(+1.50%)
Sep 16, 2013 23.63 23.70 23.35 23.39 30,226,627 -0.05(-0.21%)
Sep 13, 2013 23.05 23.46 23.04 23.44 0 +0.81(+3.58%)
Sep 12, 2013 22.78 22.84 22.60 22.63 29,517,457 -0.18(-0.79%)
Sep 11, 2013 22.91 22.98 22.71 22.81 45,806,333 -0.18(-0.76%)
Sep 10, 2013 23.07 23.13 22.93 22.99 31,670,884 +0.08(+0.33%)
Sep 09, 2013 22.72 23.03 22.70 22.91 27,524,170 +0.24(+1.06%)
Sep 06, 2013 22.69 22.82 22.40 22.67 0 +0.07(+0.31%)
Sep 05, 2013 22.68 22.73 22.49 22.60 22,531,834 -0.04(-0.15%)
Sep 04, 2013 22.38 22.78 22.28 22.64 37,589,743 +0.57(+2.57%)
Sep 03, 2013 22.21 22.24 21.97 22.07 26,395,588 +0.09(+0.40%)
Aug 30, 2013 22.24 22.25 21.90 21.98 0 -0.08(-0.36%)
Aug 29, 2013 22.24 22.43 22.05 22.06 27,848,755 -0.23(-1.01%)
Aug 28, 2013 22.20 22.41 22.13 22.29 27,138,277 +0.09(+0.42%)
Aug 27, 2013 22.12 22.22 22.00 22.19 37,591,036 -0.08(-0.38%)
Aug 26, 2013 22.40 22.52 22.23 22.27 22,194,819 -0.17(-0.74%)
Aug 23, 2013 22.34 22.57 22.33 22.44 0 +0.18(+0.81%)
Aug 22, 2013 22.26 22.39 22.17 22.26 17,346,614 +0.09(+0.41%)
Aug 21, 2013 22.54 22.58 22.06 22.17 32,165,676 -0.35(-1.57%)
Aug 20, 2013 22.31 22.68 22.30 22.52 32,076,922 +0.24(+1.09%)
Aug 19, 2013 22.08 22.70 22.05 22.28 43,386,169 +0.36(+1.67%)
Aug 16, 2013 22.06 22.19 21.89 21.92 0 -0.11(-0.52%)
Aug 15, 2013 22.28 22.41 21.97 22.03 40,191,167 -0.54(-2.39%)
Aug 14, 2013 22.40 22.74 22.35 22.57 23,142,656 +0.05(+0.22%)
Aug 13, 2013 22.69 22.70 22.39 22.52 26,001,616 -0.12(-0.53%)
Aug 12, 2013 22.48 22.70 22.45 22.64 23,387,922 +0.13(+0.58%)
Aug 09, 2013 22.41 22.55 22.31 22.51 25,146,264 +0.06(+0.27%)
Aug 08, 2013 22.75 22.78 22.41 22.45 34,575,009 -0.25(-1.10%)
Aug 07, 2013 22.71 22.79 22.55 22.70 23,331,735 -0.10(-0.44%)
Aug 06, 2013 22.88 22.93 22.71 22.80 28,466,886 -0.12(-0.54%)
Aug 05, 2013 23.00 23.02 22.85 22.92 20,869,023 -0.30(-1.27%)
Aug 02, 2013 23.18 23.22 23.00 23.22 36,242,101 +0.02(+0.09%)
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.