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 (%)
Oct 31, 2012 22.01 22.09 21.59 21.63 40,612,527 -0.32(-1.46%)
Oct 26, 2012 21.77 21.95 21.95 21.95 92,415,400 +0.26(+1.20%)
Oct 25, 2012 21.58 21.75 21.51 21.69 79,226,234 +0.23(+1.07%)
Oct 24, 2012 21.73 21.74 21.41 21.46 33,217,690 -0.13(-0.60%)
Oct 23, 2012 21.32 21.77 21.30 21.59 47,194,339 +0.33(+1.53%)
Oct 19, 2012 21.67 21.69 21.22 21.26 55,622,220 -0.41(-1.87%)
Oct 18, 2012 21.82 21.86 21.60 21.67 42,905,405 -0.12(-0.55%)
Oct 17, 2012 21.27 21.98 21.26 21.79 99,049,554 -0.56(-2.51%)
Oct 16, 2012 21.99 22.47 21.95 22.35 80,516,824 +0.62(+2.85%)
Oct 15, 2012 21.53 21.90 21.50 21.73 49,501,747 +0.25(+1.16%)
Oct 12, 2012 21.58 21.85 21.40 21.48 46,277,941 -0.20(-0.92%)
Oct 11, 2012 21.87 21.88 21.52 21.68 36,792,751 -0.08(-0.37%)
Oct 10, 2012 21.90 22.00 21.70 21.76 47,177,626 -0.14(-0.64%)
Oct 09, 2012 22.16 22.19 21.85 21.90 66,303,807 -0.61(-2.71%)
Oct 08, 2012 22.62 22.62 22.40 22.51 29,694,951 -0.17(-0.75%)
Oct 05, 2012 22.66 22.89 22.58 22.68 38,344,081 +0.21(+0.96%)
Oct 04, 2012 22.58 22.62 22.27 22.46 52,979,913 -0.08(-0.38%)
Oct 03, 2012 22.86 22.97 22.49 22.55 49,771,689 -0.29(-1.27%)
Oct 02, 2012 22.89 23.00 22.66 22.84 35,999,786 +0.09(+0.37%)
Oct 01, 2012 22.75 23.17 22.68 22.75 55,261,086 +0.10(+0.44%)
Sep 28, 2012 23.06 23.06 22.59 22.66 47,926,538 -0.43(-1.86%)
Sep 27, 2012 22.76 23.14 22.65 23.08 43,871,129 +0.44(+1.94%)
Sep 26, 2012 22.57 22.75 22.48 22.64 49,713,315 +0.11(+0.49%)
Sep 25, 2012 22.95 22.96 22.51 22.54 49,511,856 -0.26(-1.14%)
Sep 24, 2012 22.93 22.95 22.52 22.80 48,846,431 -0.33(-1.43%)
Sep 21, 2012 23.22 23.27 23.01 23.12 56,249,066 -0.05(-0.23%)
Sep 20, 2012 23.09 23.18 22.99 23.18 33,081,325 +0.03(+0.12%)
Sep 19, 2012 23.50 23.51 23.14 23.15 39,444,605 -0.22(-0.94%)
Sep 18, 2012 23.31 23.52 23.14 23.37 41,948,106 +0.06(+0.26%)
Sep 17, 2012 23.29 23.44 23.16 23.31 36,167,464 -0.06(-0.26%)
Sep 14, 2012 23.45 23.54 23.23 23.37 47,987,874 +0.02(+0.06%)
Sep 13, 2012 23.01 23.41 22.83 23.36 52,982,349 +0.16(+0.71%)
Sep 12, 2012 23.39 23.58 23.06 23.19 44,862,188 -0.15(-0.64%)
Sep 11, 2012 23.30 23.65 23.20 23.34 54,237,177 +0.08(+0.34%)
Sep 10, 2012 23.95 24.60 23.17 23.26 80,571,582 -0.93(-3.84%)
Sep 07, 2012 24.13 24.70 24.01 24.19 86,289,482 -0.90(-3.61%)
Sep 06, 2012 24.47 25.10 24.46 25.09 40,182,257 +0.71(+2.89%)
Sep 05, 2012 24.40 24.78 24.19 24.39 38,594,734 -0.03(-0.10%)
Sep 04, 2012 25.03 25.06 24.27 24.42 40,687,998 -0.41(-1.67%)
Aug 31, 2012 24.50 25.00 24.48 24.83 43,448,215 +0.56(+2.31%)
Aug 30, 2012 24.57 24.64 24.15 24.27 37,182,041 -0.40(-1.61%)
Aug 29, 2012 24.93 24.96 24.54 24.67 60,462,313 -0.17(-0.69%)
Aug 27, 2012 24.86 24.94 24.75 24.84 34,424,506 -0.07(-0.28%)
Aug 24, 2012 25.05 25.07 24.70 24.91 45,187,476 -0.13(-0.52%)
Aug 23, 2012 25.58 25.58 24.93 25.04 51,397,532 -0.69(-2.68%)
Aug 22, 2012 25.89 26.01 25.66 25.73 33,619,371 -0.38(-1.46%)
Aug 21, 2012 26.33 26.34 25.99 26.11 31,658,745 -0.12(-0.46%)
Aug 20, 2012 26.22 26.33 26.10 26.23 25,600,754 -0.10(-0.38%)
Aug 17, 2012 26.57 26.63 26.21 26.33 30,379,903 -0.26(-0.98%)
Aug 16, 2012 26.44 26.65 26.34 26.59 25,699,663 +0.32(+1.22%)
Aug 15, 2012 26.23 26.47 26.19 26.27 26,080,909 -0.21(-0.79%)
Aug 14, 2012 26.80 26.81 26.38 26.48 27,469,588 -0.21(-0.79%)
Aug 13, 2012 26.76 26.83 26.41 26.69 23,618,522 -0.19(-0.71%)
Aug 10, 2012 26.70 26.90 26.53 26.88 24,931,993 +0.18(+0.67%)
Aug 09, 2012 26.64 26.89 26.57 26.70 26,465,223 +0.10(+0.38%)
Aug 08, 2012 26.48 26.74 26.30 26.60 27,034,319 +0.10(+0.38%)
Aug 07, 2012 26.46 26.64 26.35 26.50 27,062,475 +0.19(+0.72%)
Aug 06, 2012 26.22 26.56 26.20 26.31 24,613,117 +0.08(+0.30%)
Aug 03, 2012 26.25 26.35 25.98 26.23 30,701,165 +0.32(+1.24%)
Aug 02, 2012 25.74 26.26 25.68 25.91 34,309,876 -0.02(-0.08%)
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.