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, 2011 24.57 24.92 24.49 24.54 43,103,819 -0.44(-1.76%)
Oct 28, 2011 24.87 25.03 24.73 24.98 44,897,379 -0.15(-0.60%)
Oct 27, 2011 24.93 25.20 24.85 25.13 84,542,376 +0.43(+1.74%)
Oct 26, 2011 24.80 24.84 24.34 24.70 58,235,004 +0.07(+0.28%)
Oct 25, 2011 24.47 24.85 24.39 24.63 60,934,004 +0.04(+0.16%)
Oct 24, 2011 24.05 24.79 24.02 24.59 138,272,354 +0.56(+2.33%)
Oct 21, 2011 23.86 24.25 23.80 24.03 123,276,914 +0.42(+1.78%)
Oct 20, 2011 23.88 23.88 23.35 23.61 88,666,988 -0.63(-2.60%)
Oct 19, 2011 24.01 24.50 23.86 24.24 139,933,615 +0.84(+3.59%)
Oct 18, 2011 23.17 23.49 23.07 23.40 85,061,402 +0.12(+0.52%)
Oct 17, 2011 23.32 23.60 23.14 23.28 47,917,514 -0.22(-0.94%)
Oct 14, 2011 23.44 23.50 23.25 23.50 44,896,426 +0.11(+0.47%)
Oct 13, 2011 23.02 23.46 22.96 23.39 51,286,668 +0.27(+1.17%)
Oct 12, 2011 23.00 23.28 22.98 23.12 59,903,069 +0.13(+0.57%)
Oct 11, 2011 22.76 23.00 22.61 22.99 50,602,294 +0.11(+0.48%)
Oct 10, 2011 22.48 22.89 22.47 22.88 40,126,595 +0.59(+2.65%)
Oct 07, 2011 22.07 22.50 21.91 22.29 58,431,248 +0.26(+1.18%)
Oct 06, 2011 21.84 22.05 21.67 22.03 58,482,936 +0.18(+0.82%)
Oct 05, 2011 21.25 21.97 21.06 21.85 70,932,065 +0.63(+2.97%)
Oct 04, 2011 20.45 21.27 20.40 21.22 77,846,319 +0.60(+2.91%)
Oct 03, 2011 21.18 21.40 20.57 20.62 95,658,237 -0.71(-3.35%)
Sep 30, 2011 21.93 22.07 21.33 21.33 64,486,727 -0.88(-3.94%)
Sep 29, 2011 22.38 22.60 21.87 22.21 85,510,142 -0.10(-0.45%)
Sep 28, 2011 22.61 22.71 22.30 22.31 74,775,962 -0.23(-1.02%)
Sep 27, 2011 22.50 22.98 22.37 22.54 88,189,376 +0.30(+1.35%)
Sep 26, 2011 22.16 22.44 21.79 22.24 64,847,740 +0.08(+0.36%)
Sep 23, 2011 21.39 22.27 21.22 22.16 74,137,255 +0.55(+2.52%)
Sep 22, 2011 21.55 21.90 21.34 21.61 94,231,951 -0.33(-1.48%)
Sep 21, 2011 22.18 22.50 21.90 21.94 66,798,759 -0.26(-1.17%)
Sep 20, 2011 21.99 22.47 21.86 22.20 71,492,436 +0.27(+1.23%)
Sep 19, 2011 21.77 22.06 21.63 21.93 57,507,767 -0.04(-0.18%)
Sep 16, 2011 21.65 22.09 21.43 21.97 90,748,268 +0.43(+2.00%)
Sep 15, 2011 21.31 21.67 21.22 21.54 53,237,876 +0.43(+2.01%)
Sep 14, 2011 20.89 21.40 20.71 21.11 58,299,923 +0.35(+1.71%)
Sep 13, 2011 20.32 20.90 20.21 20.76 60,216,807 +0.48(+2.37%)
Sep 12, 2011 19.53 20.29 19.52 20.28 53,317,529 +0.58(+2.94%)
Sep 09, 2011 19.75 20.22 19.66 19.70 61,410,265 -0.19(-0.98%)
Sep 08, 2011 20.05 20.30 19.81 19.89 42,985,011 -0.18(-0.92%)
Sep 07, 2011 20.02 20.14 19.86 20.08 46,032,565 +0.54(+2.76%)
Sep 06, 2011 19.25 19.58 19.16 19.54 44,244,975 -0.10(-0.51%)
Sep 02, 2011 19.80 19.93 19.57 19.64 42,807,570 -0.35(-1.75%)
Sep 01, 2011 20.28 20.35 19.99 19.99 40,529,446 -0.14(-0.70%)
Aug 31, 2011 20.23 20.41 20.02 20.13 55,278,549 -0.11(-0.54%)
Aug 30, 2011 20.19 20.35 19.92 20.24 39,097,602 -0.06(-0.27%)
Aug 29, 2011 19.94 20.31 19.83 20.30 40,644,106 +0.53(+2.66%)
Aug 26, 2011 19.43 19.97 19.27 19.77 53,821,950 +0.35(+1.80%)
Aug 25, 2011 19.83 19.88 19.40 19.42 51,438,077 -0.38(-1.92%)
Aug 24, 2011 19.58 19.88 19.37 19.80 53,503,581 +0.09(+0.46%)
Aug 23, 2011 19.36 19.71 19.30 19.71 54,209,889 +0.33(+1.70%)
Aug 22, 2011 19.55 19.68 19.26 19.38 48,900,880 +0.19(+0.99%)
Aug 19, 2011 19.61 19.96 19.16 19.19 79,157,373 -0.58(-2.93%)
Aug 18, 2011 20.15 20.18 19.55 19.77 92,195,029 -0.90(-4.35%)
Aug 17, 2011 20.58 20.98 20.40 20.67 50,784,656 -0.12(-0.58%)
Aug 16, 2011 20.74 21.07 20.50 20.79 44,762,277 -0.10(-0.48%)
Aug 15, 2011 20.75 20.93 20.63 20.89 46,271,143 +0.24(+1.16%)
Aug 12, 2011 20.78 20.91 20.56 20.65 54,186,004 -0.11(-0.53%)
Aug 11, 2011 20.14 21.00 20.07 20.76 75,327,077 +0.83(+4.16%)
Aug 10, 2011 20.27 20.51 19.77 19.93 95,402,421 -0.67(-3.25%)
Aug 09, 2011 20.33 20.62 19.52 20.60 116,617,720 +0.49(+2.44%)
Aug 08, 2011 20.24 20.87 20.08 20.11 137,428,192 -0.68(-3.27%)
Aug 05, 2011 21.00 21.20 20.21 20.79 101,799,696 -0.06(-0.29%)
Aug 04, 2011 21.47 21.81 20.84 20.85 86,721,260 -0.96(-4.40%)
Aug 03, 2011 21.60 21.97 21.35 21.81 67,638,907 +0.09(+0.41%)
Aug 02, 2011 22.01 22.19 21.71 21.72 56,969,363 -0.52(-2.34%)
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.