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, 2017 45.20 45.80 44.65 45.49 46,995,735 +1.12(+2.52%)
Oct 30, 2017 44.48 45.19 43.88 44.37 48,155,215 -0.03(-0.07%)
Oct 27, 2017 43.30 45.00 43.10 44.40 90,028,300 +3.05(+7.38%)
Oct 26, 2017 40.91 41.58 40.71 41.35 38,234,134 +0.57(+1.40%)
Oct 25, 2017 40.89 41.05 40.49 40.78 24,031,560 -0.17(-0.42%)
Oct 24, 2017 41.00 41.05 40.72 40.95 19,651,927 +0.12(+0.29%)
Oct 23, 2017 40.55 41.04 40.40 40.83 28,643,197 +0.40(+0.99%)
Oct 20, 2017 40.33 40.45 40.10 40.43 18,335,672 +0.34(+0.85%)
Oct 19, 2017 39.88 40.33 39.83 40.09 19,221,380 -0.16(-0.40%)
Oct 18, 2017 39.80 40.29 39.60 40.25 21,424,244 +0.46(+1.16%)
Oct 17, 2017 39.56 39.87 39.37 39.79 15,531,629 +0.03(+0.08%)
Oct 16, 2017 39.71 39.79 39.44 39.76 12,488,650 +0.09(+0.23%)
Oct 13, 2017 39.44 39.81 39.28 39.67 16,829,366 +0.48(+1.22%)
Oct 12, 2017 39.35 39.39 38.98 39.19 18,286,450 -0.11(-0.28%)
Oct 11, 2017 39.48 39.67 39.06 39.30 30,750,616 -0.35(-0.88%)
Oct 10, 2017 39.93 39.95 39.38 39.65 29,888,871 -0.21(-0.53%)
Oct 09, 2017 39.68 39.88 39.52 39.86 18,492,979 +0.23(+0.58%)
Oct 06, 2017 39.60 39.89 39.42 39.63 18,887,536 +0.10(+0.25%)
Oct 05, 2017 39.50 39.65 39.21 39.53 17,710,062 +0.19(+0.48%)
Oct 04, 2017 39.39 39.40 38.86 39.34 28,364,960 -0.04(-0.10%)
Oct 03, 2017 38.95 39.70 38.95 39.38 34,002,043 +0.34(+0.87%)
Oct 02, 2017 38.12 39.09 38.08 39.04 37,392,164 +0.96(+2.52%)
Sep 29, 2017 37.84 38.15 37.70 38.08 23,217,336 +0.25(+0.66%)
Sep 28, 2017 37.32 37.88 37.29 37.83 21,168,124 +0.29(+0.77%)
Sep 27, 2017 37.62 37.69 37.10 37.54 25,981,374 +0.07(+0.19%)
Sep 26, 2017 37.21 37.64 37.00 37.47 29,777,594 +0.31(+0.83%)
Sep 25, 2017 37.05 37.23 36.85 37.16 23,159,363 -0.02(-0.05%)
Sep 22, 2017 36.95 37.22 36.95 37.18 21,631,754 -0.02(-0.05%)
Sep 21, 2017 36.99 37.27 36.85 37.20 22,950,095 +0.13(+0.35%)
Sep 20, 2017 37.23 37.29 36.65 37.07 23,934,423 -0.16(-0.43%)
Sep 19, 2017 37.20 37.29 37.02 37.23 23,847,525 +0.23(+0.62%)
Sep 18, 2017 37.00 37.33 36.80 37.00 19,378,367 +0.00(+0.00%)
Sep 15, 2017 36.55 37.08 36.22 37.00 33,596,072 +0.52(+1.43%)
Sep 14, 2017 36.19 36.70 36.16 36.48 18,091,221 +0.15(+0.41%)
Sep 13, 2017 36.00 36.40 35.97 36.33 15,509,487 +0.24(+0.67%)
Sep 12, 2017 35.88 36.34 35.74 36.09 19,489,724 +0.32(+0.89%)
Sep 11, 2017 35.49 36.00 35.14 35.77 20,036,275 +0.58(+1.65%)
Sep 08, 2017 35.19 35.54 35.08 35.19 14,125,018 -0.35(-0.98%)
Sep 07, 2017 35.88 35.95 35.33 35.54 16,296,977 -0.22(-0.62%)
Sep 06, 2017 35.22 35.94 35.11 35.76 28,071,198 +0.74(+2.11%)
Sep 05, 2017 35.02 35.33 34.93 35.02 18,772,047 -0.07(-0.20%)
Sep 01, 2017 35.24 35.39 35.07 35.09 12,821,972 +0.02(+0.06%)
Aug 31, 2017 34.94 35.18 34.87 35.07 16,366,572 +0.18(+0.52%)
Aug 30, 2017 34.75 34.96 34.63 34.89 18,564,757 +0.16(+0.46%)
Aug 29, 2017 34.51 34.75 34.46 34.73 15,838,193 +0.08(+0.23%)
Aug 28, 2017 34.78 34.80 34.60 34.65 20,712,836 -0.02(-0.06%)
Aug 25, 2017 34.82 34.93 34.58 34.67 14,726,829 -0.04(-0.12%)
Aug 24, 2017 34.70 34.89 34.55 34.71 14,295,692 +0.05(+0.14%)
Aug 23, 2017 34.54 34.81 34.38 34.66 19,783,020 +0.01(+0.03%)
Aug 22, 2017 35.02 35.19 34.62 34.65 26,097,495 -0.27(-0.77%)
Aug 21, 2017 35.09 35.28 34.70 34.92 26,492,811 -0.09(-0.26%)
Aug 18, 2017 35.29 35.31 34.99 35.01 16,231,408 -0.16(-0.45%)
Aug 17, 2017 35.60 35.68 35.17 35.17 19,521,726 -0.64(-1.79%)
Aug 16, 2017 35.98 36.07 35.56 35.81 22,013,477 -0.19(-0.53%)
Aug 15, 2017 36.30 36.32 35.81 36.00 21,705,563 -0.34(-0.94%)
Aug 14, 2017 36.12 36.47 36.08 36.34 18,468,633 +0.47(+1.31%)
Aug 11, 2017 36.26 36.40 35.79 35.87 19,275,060 -0.27(-0.75%)
Aug 10, 2017 36.40 36.56 36.11 36.14 22,690,248 -0.45(-1.23%)
Aug 09, 2017 36.28 36.66 36.02 36.59 22,794,497 +0.18(+0.49%)
Aug 08, 2017 36.37 36.70 36.30 36.41 22,817,159 -0.02(-0.05%)
Aug 07, 2017 36.39 36.55 36.22 36.43 18,168,335 +0.13(+0.36%)
Aug 04, 2017 36.45 36.45 36.10 36.30 20,520,301 -0.19(-0.52%)
Aug 03, 2017 36.55 36.59 36.15 36.49 26,610,947 -0.15(-0.41%)
Aug 02, 2017 36.33 36.67 36.05 36.64 35,002,365 +0.29(+0.80%)
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.