Intel Corp (NQ: INTC )

68.26 USD +1.21 (+1.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.79 14.03 13.68 13.80 28,359,812 -0.17(-1.22%)
Nov 26, 2008 13.04 13.99 13.01 13.97 71,478,213 +0.84(+6.40%)
Nov 25, 2008 13.78 13.85 13.11 13.13 84,213,864 -0.43(-3.17%)
Nov 24, 2008 13.33 13.70 13.12 13.56 98,132,495 +0.45(+3.43%)
Nov 21, 2008 12.45 13.17 12.06 13.11 104,125,730 +0.88(+7.20%)
Nov 20, 2008 12.28 13.15 12.17 12.23 114,024,224 -0.26(-2.08%)
Nov 19, 2008 13.01 13.26 12.47 12.49 73,707,629 -0.62(-4.73%)
Nov 18, 2008 13.12 13.23 12.51 13.11 96,916,386 +0.11(+0.85%)
Nov 17, 2008 13.21 13.48 13.00 13.00 60,210,873 -0.32(-2.40%)
Nov 14, 2008 14.07 14.12 13.24 13.32 74,874,665 -1.11(-7.69%)
Nov 13, 2008 13.04 14.44 12.87 14.43 143,466,224 +0.91(+6.73%)
Nov 12, 2008 13.55 13.97 13.51 13.52 72,454,892 -0.41(-2.94%)
Nov 11, 2008 14.03 14.18 13.46 13.93 84,852,451 -0.42(-2.93%)
Nov 10, 2008 15.01 15.06 14.23 14.35 52,853,650 -0.28(-1.91%)
Nov 07, 2008 14.08 14.76 14.02 14.63 73,444,601 +0.76(+5.48%)
Nov 06, 2008 14.60 14.78 13.78 13.87 108,711,950 -1.19(-7.90%)
Nov 05, 2008 16.04 16.12 14.95 15.06 68,939,161 -1.20(-7.38%)
Nov 04, 2008 16.18 16.39 15.81 16.26 71,411,300 +0.62(+3.96%)
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.