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, 2006 21.35 21.43 21.19 21.34 55,497,599 +0.08(+0.38%)
Oct 30, 2006 21.02 21.33 20.96 21.26 41,385,028 +0.16(+0.76%)
Oct 27, 2006 21.68 21.77 20.90 21.10 99,906,562 -0.67(-3.08%)
Oct 26, 2006 21.75 21.83 21.61 21.77 44,049,356 +0.05(+0.23%)
Oct 25, 2006 21.55 21.84 21.53 21.72 53,323,611 +0.10(+0.46%)
Oct 24, 2006 21.46 21.84 21.45 21.62 62,842,447 +0.17(+0.79%)
Oct 23, 2006 21.28 21.60 21.12 21.45 53,108,527 +0.12(+0.56%)
Oct 20, 2006 21.16 21.45 21.05 21.33 61,152,170 +0.30(+1.43%)
Oct 19, 2006 21.00 21.19 20.63 21.03 73,697,441 -0.08(-0.38%)
Oct 18, 2006 21.60 21.63 21.03 21.11 115,018,199 +0.21(+1.00%)
Oct 17, 2006 21.19 21.23 20.83 20.90 117,996,426 -0.71(-3.29%)
Oct 16, 2006 21.92 22.03 21.56 21.61 93,634,097 +0.01(+0.05%)
Oct 13, 2006 21.40 21.85 21.38 21.60 78,944,483 +0.11(+0.51%)
Oct 12, 2006 21.11 21.55 20.95 21.49 81,941,499 +0.60(+2.87%)
Oct 11, 2006 20.76 21.28 20.74 20.89 106,866,332 +0.00(+0.00%)
Oct 10, 2006 20.53 21.02 20.42 20.89 73,982,448 +0.27(+1.31%)
Oct 09, 2006 20.52 20.79 20.46 20.62 46,481,060 -0.01(-0.05%)
Oct 06, 2006 20.61 20.70 20.41 20.63 63,556,021 -0.15(-0.72%)
Oct 05, 2006 20.80 20.98 20.66 20.78 53,717,574 -0.04(-0.19%)
Oct 04, 2006 20.50 20.88 20.49 20.82 79,476,354 +0.25(+1.22%)
Oct 03, 2006 20.40 20.79 20.17 20.57 80,568,688 +0.13(+0.64%)
Oct 02, 2006 20.56 20.75 20.40 20.44 51,721,841 -0.13(-0.63%)
Sep 29, 2006 20.90 20.95 20.52 20.57 73,307,756 -0.20(-0.96%)
Sep 28, 2006 20.46 20.83 20.45 20.77 98,058,913 +0.38(+1.86%)
Sep 27, 2006 20.05 20.75 20.05 20.39 131,902,665 +0.43(+2.15%)
Sep 26, 2006 19.39 19.98 19.32 19.96 96,007,374 +0.55(+2.83%)
Sep 25, 2006 19.16 19.51 19.03 19.41 55,960,444 +0.34(+1.78%)
Sep 22, 2006 19.18 19.36 19.03 19.07 48,771,054 -0.12(-0.63%)
Sep 21, 2006 19.45 19.66 19.14 19.19 59,116,191 -0.30(-1.54%)
Sep 20, 2006 19.51 19.69 19.44 19.49 60,913,678 +0.07(+0.36%)
Sep 19, 2006 19.65 19.70 19.24 19.42 62,044,984 -0.23(-1.17%)
Sep 18, 2006 19.46 19.75 19.44 19.65 54,075,872 +0.14(+0.72%)
Sep 15, 2006 19.94 19.96 19.49 19.51 71,503,270 -0.27(-1.37%)
Sep 14, 2006 19.75 19.82 19.50 19.78 53,453,023 -0.05(-0.25%)
Sep 13, 2006 19.78 19.99 19.60 19.83 63,946,631 +0.08(+0.41%)
Sep 12, 2006 19.33 19.87 19.32 19.75 58,637,562 +0.35(+1.80%)
Sep 11, 2006 19.25 19.56 19.12 19.40 57,208,847 -0.05(-0.26%)
Sep 08, 2006 19.26 19.54 19.20 19.45 49,941,983 +0.23(+1.20%)
Sep 07, 2006 19.23 19.50 19.06 19.22 76,851,200 -0.09(-0.47%)
Sep 06, 2006 19.63 19.82 19.27 19.31 76,691,772 -0.68(-3.40%)
Sep 05, 2006 19.95 20.02 19.64 19.99 80,212,796 +0.11(+0.55%)
Sep 01, 2006 19.90 19.95 19.55 19.88 68,304,858 +0.31(+1.58%)
Aug 31, 2006 19.82 19.84 19.53 19.57 46,221,853 -0.27(-1.36%)
Aug 30, 2006 19.63 20.00 19.56 19.84 70,880,306 +0.16(+0.81%)
Aug 29, 2006 19.46 19.70 19.21 19.68 74,628,745 +0.30(+1.55%)
Aug 28, 2006 19.06 19.45 19.02 19.38 68,406,397 +0.48(+2.54%)
Aug 25, 2006 18.45 19.00 18.43 18.90 67,065,908 +0.34(+1.83%)
Aug 24, 2006 18.38 18.57 18.31 18.56 48,184,099 +0.18(+0.98%)
Aug 23, 2006 18.48 18.56 18.24 18.38 58,397,114 +0.04(+0.22%)
Aug 22, 2006 18.17 18.41 18.08 18.34 67,403,439 +0.09(+0.49%)
Aug 21, 2006 18.30 18.35 18.08 18.25 55,186,882 -0.15(-0.82%)
Aug 18, 2006 18.50 18.53 18.33 18.40 61,655,236 -0.16(-0.86%)
Aug 17, 2006 18.68 18.70 18.34 18.56 63,933,719 -0.05(-0.27%)
Aug 16, 2006 18.27 18.69 18.13 18.61 68,439,776 +0.48(+2.65%)
Aug 15, 2006 18.17 18.18 17.94 18.13 49,986,621 +0.26(+1.45%)
Aug 14, 2006 17.54 18.04 17.53 17.87 61,393,742 +0.46(+2.64%)
Aug 11, 2006 17.66 17.79 17.36 17.41 41,435,903 -0.34(-1.92%)
Aug 10, 2006 17.36 17.82 17.30 17.75 56,527,912 +0.35(+2.01%)
Aug 09, 2006 17.61 17.83 17.34 17.40 56,837,935 +0.04(+0.23%)
Aug 08, 2006 17.45 17.65 17.29 17.36 45,404,914 +0.04(+0.23%)
Aug 07, 2006 17.38 17.49 17.26 17.32 32,854,223 -0.17(-0.97%)
Aug 04, 2006 17.61 17.67 17.26 17.49 52,989,041 +0.16(+0.92%)
Aug 03, 2006 17.49 17.50 17.22 17.33 58,427,870 -0.26(-1.48%)
Aug 02, 2006 17.66 17.79 17.56 17.59 41,667,787 -0.07(-0.40%)
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.