Intel Corp (NQ: INTC )

48.76 USD +0.41 (+0.85%)
Streaming Delayed Price Updated: 6:25 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 44.10 44.79 43.61 44.28 46,794,100 +0.17(+0.39%)
Oct 29, 2020 44.24 44.47 43.92 44.11 36,780,649 -0.14(-0.32%)
Oct 28, 2020 44.89 45.28 44.20 44.25 45,053,141 -1.39(-3.05%)
Oct 27, 2020 45.98 46.41 45.36 45.64 50,112,617 -1.08(-2.31%)
Oct 26, 2020 47.85 47.86 46.25 46.72 54,137,751 -1.48(-3.07%)
Oct 23, 2020 48.35 48.67 47.66 48.20 97,322,400 -5.70(-10.58%)
Oct 22, 2020 53.12 54.22 53.07 53.90 41,196,944 +0.40(+0.75%)
Oct 21, 2020 53.14 54.07 52.82 53.50 21,827,703 +0.07(+0.13%)
Oct 20, 2020 54.60 54.70 53.27 53.43 27,215,975 -1.15(-2.11%)
Oct 19, 2020 54.47 56.23 53.84 54.58 43,508,441 +0.42(+0.78%)
Oct 16, 2020 53.90 54.70 53.90 54.16 23,421,300 +0.31(+0.58%)
Oct 15, 2020 52.75 53.98 52.62 53.85 18,266,372 +0.30(+0.56%)
Oct 14, 2020 54.01 54.40 53.51 53.55 21,882,792 -0.28(-0.52%)
Oct 13, 2020 54.27 54.29 53.62 53.83 20,001,967 -0.05(-0.09%)
Oct 12, 2020 53.55 54.20 53.21 53.88 27,297,022 +1.06(+2.01%)
Oct 09, 2020 53.55 53.85 52.67 52.82 24,343,800 -0.55(-1.03%)
Oct 08, 2020 52.91 53.58 52.67 53.37 22,363,468 +0.70(+1.33%)
Oct 07, 2020 51.85 52.90 51.79 52.67 21,972,505 +1.30(+2.53%)
Oct 06, 2020 51.71 52.70 51.23 51.37 25,636,060 -0.32(-0.62%)
Oct 05, 2020 51.30 51.81 51.27 51.69 20,876,909 +0.68(+1.33%)
Oct 02, 2020 51.50 51.98 50.99 51.01 25,811,700 -1.23(-2.35%)
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.