Intel Corp (NQ: INTC )

68.26 USD +1.21 (+1.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 23.90 23.99 23.76 23.84 0 -0.06(-0.25%)
Nov 27, 2013 23.64 23.92 23.52 23.90 0 +0.25(+1.06%)
Nov 26, 2013 23.79 23.83 23.52 23.65 30,579,317 -0.10(-0.42%)
Nov 25, 2013 24.02 24.02 23.50 23.75 43,329,462 -0.12(-0.50%)
Nov 22, 2013 24.50 24.51 23.84 23.87 0 -1.36(-5.39%)
Nov 21, 2013 24.61 25.29 24.52 25.23 43,940,603 +0.67(+2.73%)
Nov 20, 2013 24.70 24.82 24.46 24.56 20,282,813 -0.14(-0.57%)
Nov 19, 2013 24.74 24.87 24.61 24.70 24,714,111 +0.10(+0.41%)
Nov 18, 2013 24.61 24.70 24.48 24.60 24,654,471 +0.08(+0.33%)
Nov 15, 2013 24.40 24.55 24.25 24.52 0 +0.13(+0.55%)
Nov 14, 2013 24.43 24.50 24.35 24.39 19,889,469 -0.21(-0.87%)
Nov 13, 2013 24.25 24.62 24.20 24.60 22,769,475 +0.17(+0.70%)
Nov 12, 2013 23.99 24.50 23.98 24.43 37,624,205 +0.26(+1.08%)
Nov 11, 2013 24.04 24.29 23.93 24.17 19,194,445 +0.08(+0.33%)
Nov 08, 2013 24.03 24.11 23.84 24.09 0 +0.03(+0.13%)
Nov 07, 2013 24.37 24.38 24.00 24.06 25,568,266 -0.19(-0.77%)
Nov 06, 2013 24.06 24.31 23.89 24.25 25,509,685 +0.21(+0.89%)
Nov 05, 2013 23.92 24.11 23.77 24.03 22,792,022 -0.22(-0.93%)
Nov 04, 2013 24.32 24.40 24.15 24.25 26,620,768 -0.07(-0.29%)
Nov 01, 2013 24.51 24.65 24.22 24.33 0 -0.14(-0.59%)
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%)
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.