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 (%)
Dec 04, 2020 51.06 52.65 51.00 51.99 39,759,316 +1.00(+1.96%)
Dec 03, 2020 49.92 51.11 49.78 50.99 50,242,782 +1.09(+2.18%)
Dec 02, 2020 49.22 50.06 49.18 49.90 33,742,935 +0.34(+0.69%)
Dec 01, 2020 48.75 50.22 48.71 49.56 57,767,973 +1.21(+2.50%)
Nov 30, 2020 47.42 48.50 47.26 48.35 46,306,743 +0.90(+1.90%)
Nov 27, 2020 47.36 48.10 47.36 47.45 15,921,400 +0.40(+0.85%)
Nov 25, 2020 47.03 47.18 46.57 47.05 28,126,800 +0.04(+0.09%)
Nov 24, 2020 46.29 47.30 46.01 47.01 33,875,326 +0.95(+2.06%)
Nov 23, 2020 45.48 46.21 45.45 46.06 35,468,527 +0.67(+1.48%)
Nov 20, 2020 45.66 45.88 45.33 45.39 24,199,200 -0.23(-0.50%)
Nov 19, 2020 44.92 45.67 44.70 45.62 29,436,386 +0.56(+1.24%)
Nov 18, 2020 45.55 45.69 45.04 45.06 32,792,837 -0.47(-1.03%)
Nov 17, 2020 45.75 46.12 45.40 45.53 31,043,350 -0.66(-1.43%)
Nov 16, 2020 46.04 46.75 45.79 46.19 36,285,709 +0.73(+1.61%)
Nov 13, 2020 44.99 45.58 44.97 45.46 30,898,100 +0.51(+1.13%)
Nov 12, 2020 46.13 46.19 44.55 44.95 42,881,759 -1.40(-3.02%)
Nov 11, 2020 45.90 46.46 45.86 46.35 31,488,878 +0.91(+2.00%)
Nov 10, 2020 45.40 46.48 45.25 45.44 39,211,353 -0.16(-0.35%)
Nov 09, 2020 46.64 47.35 45.54 45.60 48,449,551 +0.21(+0.46%)
Nov 06, 2020 45.54 45.79 44.90 45.39 36,233,600 -0.29(-0.63%)
Nov 05, 2020 46.15 46.38 45.53 45.68 31,033,487 -0.02(-0.04%)
Nov 04, 2020 45.11 46.15 44.78 45.70 34,725,534 +0.85(+1.90%)
Nov 03, 2020 44.73 45.46 44.70 44.85 33,521,431 +0.39(+0.88%)
Nov 02, 2020 44.96 45.06 44.24 44.46 33,828,071 +0.18(+0.41%)
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.