Intel Corp (NQ: INTC )

49.56 USD +1.21 (+2.50%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.74 34.01 33.18 34.01 52,089,698 +1.43(+4.39%)
Oct 30, 2014 33.58 33.61 32.40 32.58 55,208,582 -1.34(-3.95%)
Oct 29, 2014 33.76 33.97 33.51 33.92 24,615,225 +0.18(+0.53%)
Oct 28, 2014 33.23 33.75 33.23 33.74 21,859,046 +0.54(+1.63%)
Oct 27, 2014 33.08 33.29 32.77 33.20 23,751,948 +0.02(+0.06%)
Oct 24, 2014 32.72 33.33 32.57 33.18 27,814,900 +0.49(+1.50%)
Oct 23, 2014 32.72 32.91 32.60 32.69 22,254,905 +0.42(+1.30%)
Oct 22, 2014 32.66 32.87 32.22 32.27 26,725,598 -0.34(-1.04%)
Oct 21, 2014 31.67 32.62 31.58 32.61 33,279,066 +1.03(+3.26%)
Oct 20, 2014 31.04 31.70 30.93 31.58 30,521,697 +0.20(+0.64%)
Oct 17, 2014 31.20 31.56 30.97 31.38 37,504,513 +0.53(+1.72%)
Oct 16, 2014 30.89 31.48 30.75 30.85 47,784,970 -0.42(-1.36%)
Oct 15, 2014 30.54 31.65 29.65 31.27 92,307,227 -0.86(-2.69%)
Oct 14, 2014 31.99 32.67 31.71 32.14 68,634,805 +0.67(+2.13%)
Oct 13, 2014 31.72 32.37 31.49 31.47 42,113,155 -0.44(-1.38%)
Oct 10, 2014 32.62 32.86 30.50 31.91 80,917,567 -1.71(-5.09%)
Oct 09, 2014 34.15 34.43 33.58 33.62 28,189,018 -0.65(-1.90%)
Oct 08, 2014 33.49 34.37 33.14 34.27 34,961,015 +0.80(+2.39%)
Oct 07, 2014 34.04 34.05 33.42 33.47 25,972,118 -0.64(-1.88%)
Oct 06, 2014 34.15 34.48 33.87 34.11 24,322,143 +0.08(+0.24%)
Oct 03, 2014 33.66 34.18 33.47 34.03 25,834,842 +0.51(+1.52%)
Oct 02, 2014 33.96 34.00 33.26 33.52 32,911,057 -0.47(-1.38%)
Oct 01, 2014 34.61 34.78 33.84 33.99 35,089,246 -0.83(-2.38%)
Sep 30, 2014 34.90 35.00 34.41 34.82 35,274,360 -0.08(-0.23%)
Sep 29, 2014 34.06 34.99 33.94 34.90 28,999,194 +0.64(+1.87%)
Sep 26, 2014 34.26 34.36 33.63 34.26 25,883,498 +0.12(+0.35%)
Sep 25, 2014 34.68 34.79 33.88 34.14 34,644,637 -0.61(-1.76%)
Sep 24, 2014 34.40 34.85 34.37 34.75 18,829,013 +0.33(+0.96%)
Sep 23, 2014 34.71 34.71 34.38 34.42 25,690,654 -0.29(-0.84%)
Sep 22, 2014 34.78 35.03 34.55 34.71 25,448,160 -0.11(-0.32%)
Sep 19, 2014 35.16 35.22 34.83 34.82 46,860,142 -0.35(-1.00%)
Sep 18, 2014 35.12 35.17 34.86 35.17 23,814,536 +0.19(+0.54%)
Sep 17, 2014 34.91 35.20 34.74 34.98 26,278,908 +0.05(+0.14%)
Sep 16, 2014 34.47 35.08 34.47 34.93 20,876,672 +0.39(+1.13%)
Sep 15, 2014 34.71 34.77 34.23 34.54 22,438,275 -0.08(-0.23%)
Sep 12, 2014 34.90 34.91 34.50 34.62 26,733,700 -0.40(-1.14%)
Sep 11, 2014 34.79 35.02 34.53 35.02 21,950,739 +0.00(+0.00%)
Sep 10, 2014 34.85 35.13 34.67 35.02 19,964,178 +0.11(+0.32%)
Sep 09, 2014 35.29 35.29 34.85 34.91 22,334,472 -0.42(-1.19%)
Sep 08, 2014 34.96 35.56 34.88 35.33 24,860,620 +0.33(+0.94%)
Sep 05, 2014 34.92 35.12 34.83 35.00 20,842,220 +0.10(+0.27%)
Sep 04, 2014 34.53 35.09 34.52 34.90 27,633,583 +0.33(+0.97%)
Sep 03, 2014 34.82 34.88 34.45 34.57 26,668,824 +0.00(+0.00%)
Sep 02, 2014 34.76 34.91 34.43 34.57 32,095,334 -0.35(-1.00%)
Aug 29, 2014 34.81 34.92 34.92 34.92 32,302,800 +0.27(+0.78%)
Aug 28, 2014 34.61 34.81 34.61 34.65 18,908,864 -0.14(-0.40%)
Aug 27, 2014 34.89 34.94 34.66 34.79 17,168,431 -0.01(-0.03%)
Aug 26, 2014 34.79 35.05 34.69 34.80 19,664,307 -0.01(-0.03%)
Aug 25, 2014 35.09 35.15 34.65 34.81 18,614,286 -0.13(-0.37%)
Aug 22, 2014 35.20 35.20 34.91 34.94 21,197,845 -0.21(-0.60%)
Aug 21, 2014 34.46 35.19 34.45 35.15 37,162,603 +0.65(+1.88%)
Aug 20, 2014 34.23 34.51 34.18 34.50 27,141,150 +0.16(+0.47%)
Aug 19, 2014 34.50 34.50 34.25 34.34 29,282,435 -0.07(-0.20%)
Aug 18, 2014 34.26 34.47 33.97 34.41 27,232,749 +0.24(+0.70%)
Aug 15, 2014 34.10 34.19 33.72 34.17 28,582,224 +0.23(+0.68%)
Aug 14, 2014 34.05 34.23 33.74 33.94 25,452,681 -0.16(-0.47%)
Aug 13, 2014 33.24 34.15 33.23 34.10 36,283,648 +0.97(+2.93%)
Aug 12, 2014 32.91 33.15 32.68 33.13 24,812,152 +0.11(+0.33%)
Aug 11, 2014 32.82 33.24 32.81 33.02 27,721,975 +0.42(+1.29%)
Aug 08, 2014 32.78 33.00 32.54 32.60 35,489,572 -0.08(-0.24%)
Aug 07, 2014 32.93 33.15 32.54 32.68 27,821,220 -0.17(-0.50%)
Aug 06, 2014 32.60 33.19 32.39 32.85 27,923,952 +0.03(+0.08%)
Aug 05, 2014 34.05 33.78 32.60 32.82 49,741,666 -1.23(-3.61%)
Aug 04, 2014 33.79 34.09 33.55 34.05 27,051,430 +0.30(+0.90%)
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.