Intel Corp (NQ: INTC )

57.58 USD -1.67 (-2.82%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.72 24.00 23.64 23.95 41,468,853 +0.19(+0.80%)
Apr 29, 2013 23.44 23.83 23.40 23.76 102,141,599 +0.36(+1.54%)
Apr 26, 2013 23.31 23.56 23.14 23.40 101,379,072 +0.02(+0.09%)
Apr 25, 2013 23.65 23.87 23.32 23.38 109,177,850 -0.28(-1.18%)
Apr 24, 2013 23.28 23.79 23.25 23.66 54,281,908 +0.29(+1.22%)
Apr 23, 2013 22.98 23.45 22.93 23.38 62,475,858 +0.50(+2.16%)
Apr 22, 2013 22.48 22.94 22.35 22.88 52,816,948 +0.44(+1.96%)
Apr 19, 2013 22.27 22.45 22.21 22.44 49,102,937 +0.20(+0.90%)
Apr 18, 2013 22.05 22.40 21.90 22.24 76,237,241 +0.31(+1.41%)
Apr 17, 2013 21.79 22.14 21.57 21.93 79,461,139 +0.01(+0.07%)
Apr 16, 2013 21.47 21.93 21.42 21.92 64,603,755 +0.54(+2.50%)
Apr 15, 2013 21.50 21.71 21.36 21.38 38,447,921 -0.29(-1.36%)
Apr 12, 2013 21.74 21.80 21.47 21.67 34,034,793 -0.15(-0.69%)
Apr 11, 2013 21.73 21.91 21.49 21.83 59,295,579 -0.43(-1.95%)
Apr 10, 2013 21.72 22.42 21.71 22.26 67,070,814 +0.51(+2.34%)
Apr 09, 2013 21.11 21.89 21.06 21.75 61,518,681 +0.66(+3.13%)
Apr 08, 2013 20.89 21.09 20.80 21.09 34,211,830 +0.15(+0.72%)
Apr 05, 2013 20.94 20.97 20.75 20.94 36,724,443 -0.19(-0.92%)
Apr 04, 2013 21.05 21.19 20.96 21.14 28,700,443 +0.09(+0.40%)
Apr 03, 2013 21.45 21.50 21.01 21.05 36,599,059 -0.41(-1.89%)
Apr 02, 2013 21.52 21.58 21.32 21.45 28,165,403 +0.02(+0.12%)
Apr 01, 2013 21.67 21.70 21.32 21.43 33,716,016 -0.40(-1.85%)
Mar 28, 2013 21.85 21.91 21.59 21.83 33,338,697 +0.00(+0.02%)
Mar 27, 2013 21.62 21.98 21.51 21.83 45,370,551 +0.07(+0.30%)
Mar 26, 2013 21.28 21.77 21.25 21.76 39,547,749 +0.61(+2.91%)
Mar 25, 2013 21.39 21.42 21.08 21.15 32,738,227 -0.18(-0.84%)
Mar 22, 2013 21.15 21.34 21.08 21.33 30,803,194 +0.29(+1.38%)
Mar 21, 2013 21.01 21.14 20.90 21.04 32,607,112 -0.14(-0.66%)
Mar 20, 2013 21.31 21.36 21.11 21.18 29,873,341 +0.04(+0.19%)
Mar 19, 2013 21.26 21.36 21.01 21.14 42,545,994 -0.12(-0.56%)
Mar 18, 2013 21.24 21.49 21.19 21.26 35,179,815 -0.11(-0.54%)
Mar 15, 2013 21.61 21.70 21.27 21.38 52,955,004 -0.27(-1.27%)
Mar 14, 2013 21.74 21.85 21.51 21.65 28,833,093 -0.01(-0.02%)
Mar 13, 2013 21.56 21.70 21.45 21.66 24,617,320 +0.02(+0.07%)
Mar 12, 2013 21.66 21.73 21.45 21.64 28,617,248 -0.05(-0.23%)
Mar 11, 2013 21.53 21.74 21.28 21.69 42,148,175 +0.11(+0.51%)
Mar 08, 2013 21.95 22.04 21.46 21.58 44,997,953 -0.31(-1.42%)
Mar 07, 2013 21.80 21.99 21.75 21.89 42,365,096 +0.14(+0.64%)
Mar 06, 2013 21.53 21.79 21.51 21.75 37,188,809 +0.24(+1.12%)
Mar 05, 2013 21.34 21.59 21.30 21.51 38,796,346 +0.24(+1.13%)
Mar 04, 2013 21.16 21.29 20.96 21.27 47,549,841 +0.24(+1.14%)
Mar 01, 2013 20.79 21.19 20.66 21.03 45,699,184 +0.15(+0.72%)
Feb 28, 2013 20.96 21.08 20.85 20.88 34,807,981 -0.05(-0.24%)
Feb 27, 2013 20.60 21.04 20.51 20.93 46,966,289 +0.35(+1.70%)
Feb 26, 2013 20.49 20.85 20.41 20.58 67,247,062 +0.35(+1.73%)
Feb 25, 2013 20.57 20.65 20.23 20.23 41,508,742 -0.19(-0.93%)
Feb 22, 2013 20.32 20.49 20.10 20.42 34,537,678 +0.17(+0.84%)
Feb 21, 2013 20.75 20.76 20.12 20.25 60,719,196 -0.48(-2.32%)
Feb 20, 2013 21.09 21.10 20.70 20.73 46,103,459 -0.35(-1.68%)
Feb 19, 2013 21.18 21.21 21.06 21.08 31,066,997 -0.03(-0.14%)
Feb 15, 2013 21.23 21.30 20.99 21.11 33,811,619 -0.12(-0.54%)
Feb 14, 2013 21.13 21.28 21.06 21.23 35,262,070 -0.02(-0.09%)
Feb 13, 2013 21.22 21.30 21.14 21.25 21,267,072 +0.06(+0.28%)
Feb 12, 2013 21.03 21.25 20.99 21.19 28,388,112 +0.16(+0.76%)
Feb 11, 2013 21.00 21.06 20.92 21.03 18,896,125 +0.03(+0.14%)
Feb 08, 2013 20.90 21.09 20.88 21.00 28,155,318 +0.19(+0.91%)
Feb 07, 2013 20.97 20.97 20.70 20.81 41,014,782 -0.18(-0.86%)
Feb 06, 2013 21.16 21.20 20.91 20.99 32,360,927 -0.17(-0.80%)
Feb 04, 2013 21.30 21.38 21.15 21.16 38,328,060 -0.20(-0.91%)
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.