Intel Corp (NQ: INTC )

49.49 USD -0.07 (-0.14%)
Streaming Delayed Price Updated: 10:23 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.31 19.34 18.74 19.11 92,276,249 -0.11(-0.57%)
Oct 29, 2009 19.17 19.41 19.10 19.22 77,297,428 +0.19(+1.00%)
Oct 28, 2009 19.60 19.75 19.02 19.03 87,551,200 -0.71(-3.60%)
Oct 27, 2009 20.01 20.13 19.67 19.74 68,083,558 -0.09(-0.45%)
Oct 26, 2009 19.78 20.04 19.56 19.83 62,990,917 +0.05(+0.25%)
Oct 23, 2009 19.89 20.40 19.61 19.78 82,680,895 -0.34(-1.69%)
Oct 22, 2009 19.87 20.18 19.62 20.12 66,630,841 +0.26(+1.31%)
Oct 21, 2009 20.17 20.42 19.66 19.86 88,144,145 -0.32(-1.59%)
Oct 20, 2009 20.16 20.58 20.11 20.18 67,788,459 -0.23(-1.13%)
Oct 19, 2009 20.29 20.48 20.05 20.41 68,098,523 +0.23(+1.14%)
Oct 16, 2009 20.47 20.57 20.02 20.18 75,760,758 -0.49(-2.37%)
Oct 15, 2009 20.81 20.93 20.54 20.67 80,486,453 -0.16(-0.77%)
Oct 14, 2009 21.26 21.27 20.78 20.83 164,769,550 +0.34(+1.66%)
Oct 13, 2009 20.51 20.69 20.35 20.49 115,722,746 +0.09(+0.44%)
Oct 12, 2009 20.46 20.65 20.24 20.40 65,047,940 +0.23(+1.14%)
Oct 09, 2009 19.84 20.32 19.81 20.17 55,944,835 +0.29(+1.46%)
Oct 08, 2009 19.74 19.98 19.50 19.88 74,195,251 +0.13(+0.66%)
Oct 07, 2009 19.63 19.87 19.47 19.75 49,511,635 +0.12(+0.61%)
Oct 06, 2009 19.30 19.78 19.28 19.63 74,161,924 +0.53(+2.77%)
Oct 05, 2009 19.12 19.27 18.95 19.10 56,630,363 +0.13(+0.69%)
Oct 02, 2009 18.95 19.22 18.95 18.97 58,179,856 +0.07(+0.37%)
Oct 01, 2009 19.49 19.53 18.89 18.90 70,615,896 -0.67(-3.42%)
Sep 30, 2009 19.61 19.79 19.25 19.57 64,726,215 +0.09(+0.46%)
Sep 29, 2009 19.67 19.78 19.44 19.48 42,027,657 -0.26(-1.32%)
Sep 28, 2009 19.41 19.93 19.40 19.74 37,812,838 +0.37(+1.91%)
Sep 25, 2009 19.45 19.59 19.30 19.37 39,478,655 -0.17(-0.87%)
Sep 24, 2009 19.90 20.00 19.45 19.54 52,340,462 -0.34(-1.71%)
Sep 23, 2009 19.63 20.24 19.60 19.88 72,135,864 +0.35(+1.79%)
Sep 22, 2009 19.63 19.73 19.45 19.53 38,154,632 -0.01(-0.05%)
Sep 21, 2009 19.47 19.75 19.42 19.54 36,132,844 -0.02(-0.10%)
Sep 18, 2009 19.52 19.70 19.37 19.56 53,493,793 +0.15(+0.77%)
Sep 17, 2009 19.63 19.89 19.22 19.41 64,594,935 -0.24(-1.22%)
Sep 16, 2009 19.70 19.75 19.44 19.65 49,427,533 +0.10(+0.51%)
Sep 15, 2009 19.54 19.70 19.36 19.55 48,177,958 +0.19(+0.98%)
Sep 14, 2009 19.31 19.49 19.28 19.36 52,357,819 -0.15(-0.77%)
Sep 11, 2009 19.90 19.94 19.37 19.51 59,413,115 -0.25(-1.27%)
Sep 10, 2009 19.88 20.08 19.65 19.76 49,460,987 -0.17(-0.85%)
Sep 09, 2009 19.80 20.15 19.61 19.93 48,784,369 +0.13(+0.66%)
Sep 08, 2009 19.88 19.99 19.55 19.80 45,581,837 +0.16(+0.81%)
Sep 04, 2009 19.43 19.69 19.28 19.64 47,277,724 +0.22(+1.13%)
Sep 03, 2009 19.61 19.63 19.23 19.42 47,493,903 -0.05(-0.26%)
Sep 02, 2009 19.62 19.83 19.47 19.47 41,570,473 -0.25(-1.27%)
Sep 01, 2009 20.22 20.58 19.66 19.72 74,460,791 -0.60(-2.95%)
Aug 31, 2009 20.09 20.38 19.97 20.32 53,474,708 +0.07(+0.35%)
Aug 28, 2009 20.26 20.65 20.17 20.25 105,111,130 +0.78(+4.01%)
Aug 27, 2009 19.35 19.53 19.16 19.47 51,396,840 +0.04(+0.21%)
Aug 26, 2009 19.21 19.49 19.13 19.43 61,548,325 +0.33(+1.73%)
Aug 25, 2009 18.76 19.25 18.74 19.10 62,017,601 +0.34(+1.81%)
Aug 24, 2009 18.97 19.00 18.66 18.76 38,702,512 -0.13(-0.69%)
Aug 21, 2009 18.89 18.92 18.55 18.89 55,163,250 +0.18(+0.96%)
Aug 20, 2009 18.73 18.81 18.56 18.71 44,858,071 -0.09(-0.48%)
Aug 19, 2009 18.55 18.89 18.51 18.80 48,165,422 +0.03(+0.15%)
Aug 18, 2009 18.50 18.87 18.46 18.77 42,464,609 +0.32(+1.75%)
Aug 17, 2009 18.43 18.58 18.41 18.45 48,334,466 -0.32(-1.70%)
Aug 14, 2009 18.97 19.00 18.58 18.77 43,590,755 -0.28(-1.47%)
Aug 13, 2009 18.97 19.08 18.78 19.05 44,091,799 +0.24(+1.28%)
Aug 12, 2009 18.69 19.09 18.66 18.81 52,940,071 +0.17(+0.91%)
Aug 11, 2009 18.70 18.95 18.62 18.64 32,772,591 -0.12(-0.64%)
Aug 10, 2009 18.60 18.83 18.56 18.76 46,866,955 +0.26(+1.41%)
Aug 07, 2009 18.91 19.00 18.50 18.50 59,441,865 -0.20(-1.07%)
Aug 06, 2009 18.93 19.18 18.56 18.70 66,839,900 -0.16(-0.85%)
Aug 05, 2009 19.27 19.30 18.86 18.86 60,001,425 -0.46(-2.38%)
Aug 04, 2009 19.21 19.38 19.15 19.32 46,855,352 -0.05(-0.26%)
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.