Intel Corp (NQ: INTC )

51.98 USD +0.99 (+1.95%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 61.90 63.66 61.62 62.93 33,395,700 +1.23(+1.99%)
May 28, 2020 63.00 63.45 61.49 61.70 17,256,444 -1.86(-2.93%)
May 27, 2020 62.32 63.59 61.07 63.56 19,882,559 +1.22(+1.96%)
May 26, 2020 63.68 64.14 62.12 62.34 20,931,856 +0.08(+0.14%)
May 22, 2020 61.98 62.32 61.42 62.26 14,103,000 +0.28(+0.44%)
May 21, 2020 63.10 63.80 61.82 61.98 20,984,813 -1.12(-1.77%)
May 20, 2020 61.16 63.49 61.02 63.10 30,581,823 +2.81(+4.66%)
May 19, 2020 60.13 61.77 59.85 60.29 21,862,252 +0.37(+0.62%)
May 18, 2020 59.74 60.28 59.36 59.92 20,440,391 +1.64(+2.81%)
May 15, 2020 57.40 58.37 56.96 58.28 21,373,200 -0.80(-1.35%)
May 14, 2020 57.32 59.15 56.10 59.08 21,565,652 +1.34(+2.32%)
May 13, 2020 58.45 59.23 56.90 57.74 21,057,733 -0.65(-1.11%)
May 12, 2020 60.22 60.64 58.26 58.39 16,738,711 -1.74(-2.89%)
May 11, 2020 59.74 60.84 59.71 60.13 18,671,328 +0.46(+0.77%)
May 08, 2020 59.67 59.78 59.05 59.67 20,391,000 +0.50(+0.85%)
May 07, 2020 59.93 60.10 58.92 59.17 14,726,177 -0.01(-0.02%)
May 06, 2020 59.04 59.95 58.94 59.18 17,847,262 +0.43(+0.73%)
May 05, 2020 58.79 59.30 58.35 58.75 17,249,666 +0.76(+1.31%)
May 04, 2020 57.12 58.07 56.31 57.99 18,955,254 +0.52(+0.90%)
May 01, 2020 58.83 59.32 57.31 57.47 21,194,800 -2.51(-4.18%)
Apr 30, 2020 61.37 61.54 59.75 59.98 26,272,416 -1.82(-2.94%)
Apr 29, 2020 59.44 62.03 59.32 61.80 30,439,873 +3.05(+5.19%)
Apr 28, 2020 59.99 60.22 58.26 58.75 28,765,447 -0.72(-1.21%)
Apr 27, 2020 59.72 59.83 58.38 59.47 25,897,933 +0.21(+0.35%)
Apr 24, 2020 56.20 59.40 56.10 59.26 50,220,500 +0.22(+0.37%)
Apr 23, 2020 59.67 60.10 58.81 59.04 34,907,934 -1.06(-1.76%)
Apr 22, 2020 58.27 60.50 57.81 60.10 23,427,450 +3.74(+6.64%)
Apr 21, 2020 58.11 58.60 55.93 56.36 25,243,888 -2.82(-4.77%)
Apr 20, 2020 59.28 60.04 58.89 59.18 26,411,074 -1.18(-1.95%)
Apr 17, 2020 62.02 62.13 59.83 60.36 27,385,600 -0.43(-0.71%)
Apr 16, 2020 59.61 60.96 58.81 60.79 24,404,993 +1.92(+3.26%)
Apr 15, 2020 59.51 59.83 58.38 58.87 22,834,917 -1.79(-2.95%)
Apr 14, 2020 60.04 60.90 59.51 60.66 25,669,520 +1.96(+3.34%)
Apr 13, 2020 56.57 58.77 56.57 58.70 23,242,737 +1.56(+2.73%)
Apr 09, 2020 59.36 59.72 56.06 57.14 40,515,400 -1.84(-3.12%)
Apr 08, 2020 58.99 59.51 57.91 58.98 26,711,117 +0.58(+0.99%)
Apr 07, 2020 60.12 61.49 58.21 58.40 41,404,644 -0.03(-0.05%)
Apr 06, 2020 56.63 58.77 56.12 58.43 32,318,322 +4.30(+7.94%)
Apr 03, 2020 53.85 55.13 52.73 54.13 23,906,000 -0.22(-0.40%)
Apr 02, 2020 51.29 54.56 51.22 54.35 27,804,178 +2.47(+4.76%)
Apr 01, 2020 52.50 54.69 51.43 51.88 29,584,666 -2.24(-4.14%)
Mar 31, 2020 55.06 55.79 53.22 54.12 48,079,118 -1.37(-2.47%)
Mar 30, 2020 52.99 56.10 52.83 55.49 31,626,228 +3.12(+5.96%)
Mar 27, 2020 53.42 54.64 52.06 52.37 31,633,400 -3.17(-5.71%)
Mar 26, 2020 51.74 55.95 51.66 55.54 41,465,434 +4.28(+8.35%)
Mar 25, 2020 52.48 53.78 49.91 51.26 41,098,280 -1.14(-2.18%)
Mar 24, 2020 53.14 54.64 51.35 52.40 50,004,664 +2.82(+5.69%)
Mar 23, 2020 46.02 50.49 45.91 49.58 46,691,431 +3.75(+8.18%)
Mar 20, 2020 46.51 49.42 45.47 45.83 52,344,000 +0.09(+0.20%)
Mar 19, 2020 47.84 49.23 45.16 45.74 44,531,119 -2.16(-4.51%)
Mar 18, 2020 46.71 50.05 45.20 47.90 49,291,009 -2.18(-4.35%)
Mar 17, 2020 45.76 51.63 45.20 50.08 52,079,786 +5.55(+12.46%)
Mar 16, 2020 47.51 52.25 43.63 44.53 53,854,102 -9.90(-18.19%)
Mar 13, 2020 48.26 55.00 47.74 54.43 48,805,000 +8.89(+19.52%)
Mar 12, 2020 47.99 50.09 45.37 45.54 50,659,439 -6.12(-11.85%)
Mar 11, 2020 52.39 53.54 51.01 51.66 38,570,909 -2.32(-4.30%)
Mar 10, 2020 52.76 54.00 50.43 53.98 36,555,754 +3.13(+6.16%)
Mar 09, 2020 51.92 52.71 50.00 50.85 56,168,669 -4.92(-8.82%)
Mar 06, 2020 55.18 56.01 54.54 55.77 36,259,100 -1.19(-2.09%)
Mar 05, 2020 57.06 58.66 56.61 56.96 29,092,516 -1.72(-2.93%)
Mar 04, 2020 57.01 58.71 56.16 58.68 29,211,377 +2.71(+4.84%)
Mar 03, 2020 58.03 59.02 55.40 55.97 49,724,467 -2.21(-3.80%)
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.