Intel Corp (NQ: INTC )

49.41 USD +1.05 (+2.18%)
Streaming Delayed Price Updated: 9:45 AM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 53.77 56.38 53.60 55.52 60,728,000 -0.31(-0.56%)
Feb 27, 2020 57.93 58.51 55.80 55.83 42,208,644 -3.82(-6.40%)
Feb 26, 2020 60.11 60.82 59.27 59.65 26,190,145 -0.08(-0.13%)
Feb 25, 2020 61.99 62.28 59.46 59.73 34,454,228 -2.03(-3.29%)
Feb 24, 2020 61.61 62.77 61.32 61.76 26,883,537 -2.58(-4.01%)
Feb 21, 2020 65.18 65.25 64.04 64.34 20,780,400 -1.11(-1.70%)
Feb 20, 2020 67.04 67.29 64.56 65.45 26,435,278 -1.66(-2.47%)
Feb 19, 2020 66.39 67.20 66.18 67.11 13,542,203 +0.97(+1.47%)
Feb 18, 2020 66.66 66.69 65.88 66.14 12,758,486 -1.13(-1.68%)
Feb 14, 2020 67.52 67.86 66.82 67.27 13,405,400 -0.17(-0.25%)
Feb 13, 2020 66.99 67.65 66.74 67.44 11,600,515 -0.02(-0.03%)
Feb 12, 2020 67.60 68.09 67.31 67.46 15,550,547 +0.05(+0.07%)
Feb 11, 2020 66.83 67.71 66.57 67.41 17,968,873 +1.02(+1.54%)
Feb 10, 2020 65.56 66.40 65.44 66.39 22,290,884 +0.37(+0.56%)
Feb 07, 2020 66.86 67.30 66.01 66.02 18,134,600 -1.07(-1.59%)
Feb 06, 2020 67.30 67.40 66.77 67.09 17,374,082 -0.25(-0.37%)
Feb 05, 2020 66.69 67.60 66.13 67.34 23,395,617 +1.88(+2.87%)
Feb 04, 2020 65.77 66.06 64.92 65.46 20,960,826 +1.04(+1.61%)
Feb 03, 2020 64.46 65.04 64.30 64.42 16,646,603 +0.49(+0.77%)
Jan 31, 2020 65.80 65.98 63.67 63.93 25,268,400 -2.54(-3.82%)
Jan 30, 2020 65.64 66.50 64.93 66.47 18,512,783 +0.14(+0.21%)
Jan 29, 2020 67.63 68.06 66.17 66.33 18,042,173 -0.98(-1.46%)
Jan 28, 2020 66.50 67.58 65.94 67.31 30,891,872 +1.62(+2.47%)
Jan 27, 2020 66.72 67.42 65.60 65.69 30,750,006 -2.78(-4.06%)
Jan 24, 2020 66.57 69.29 66.46 68.47 84,711,000 +5.15(+8.13%)
Jan 23, 2020 62.86 63.71 62.81 63.32 42,284,061 +0.59(+0.94%)
Jan 22, 2020 61.04 62.85 60.97 62.73 29,459,731 +2.18(+3.60%)
Jan 21, 2020 59.81 61.25 59.79 60.55 28,344,579 +0.95(+1.59%)
Jan 17, 2020 59.98 60.00 59.24 59.60 21,803,402 -0.06(-0.10%)
Jan 16, 2020 59.26 59.84 59.07 59.66 21,361,080 +0.72(+1.22%)
Jan 15, 2020 59.30 59.65 58.75 58.94 18,495,080 -0.49(-0.82%)
Jan 14, 2020 59.49 59.74 59.19 59.43 17,051,207 -0.16(-0.27%)
Jan 13, 2020 59.17 59.78 59.08 59.59 16,453,256 +0.65(+1.10%)
Jan 10, 2020 59.57 60.08 58.87 58.94 15,201,900 -0.36(-0.61%)
Jan 09, 2020 59.05 59.51 58.83 59.30 18,813,272 +0.33(+0.56%)
Jan 08, 2020 58.89 59.32 58.52 58.97 23,133,507 +0.04(+0.07%)
Jan 07, 2020 59.78 59.80 58.89 58.93 21,877,995 -1.00(-1.67%)
Jan 06, 2020 59.59 60.19 59.33 59.93 17,755,210 -0.17(-0.28%)
Jan 03, 2020 59.81 60.70 59.81 60.10 15,298,500 -0.74(-1.22%)
Jan 02, 2020 60.24 60.97 60.22 60.84 18,055,996 +0.99(+1.65%)
Dec 31, 2019 59.62 59.93 59.36 59.85 14,435,800 +0.23(+0.39%)
Dec 30, 2019 59.99 60.05 59.38 59.62 12,750,538 -0.46(-0.77%)
Dec 27, 2019 59.91 60.48 59.90 60.08 14,086,100 +0.26(+0.43%)
Dec 26, 2019 59.41 59.85 59.35 59.82 11,480,266 +0.41(+0.69%)
Dec 24, 2019 59.25 59.48 59.16 59.41 6,313,100 +0.18(+0.30%)
Dec 23, 2019 59.06 59.78 59.04 59.23 23,593,011 +0.28(+0.47%)
Dec 20, 2019 58.32 59.05 57.89 58.95 49,970,800 +0.99(+1.71%)
Dec 19, 2019 57.17 57.99 56.97 57.96 18,865,108 +0.79(+1.38%)
Dec 18, 2019 57.39 57.46 56.94 57.17 28,262,122 -0.13(-0.23%)
Dec 17, 2019 58.00 58.10 57.13 57.30 21,653,098 -0.40(-0.69%)
Dec 16, 2019 58.21 58.57 57.65 57.70 19,131,268 -0.09(-0.16%)
Dec 13, 2019 57.55 58.34 57.38 57.79 22,795,800 +0.24(+0.42%)
Dec 12, 2019 56.75 58.05 56.61 57.55 27,883,562 +0.48(+0.84%)
Dec 11, 2019 56.91 57.17 56.58 57.07 20,051,145 +0.48(+0.85%)
Dec 10, 2019 56.71 56.83 56.44 56.59 16,157,872 +0.06(+0.11%)
Dec 09, 2019 56.54 56.96 56.50 56.53 14,298,606 -0.28(-0.49%)
Dec 06, 2019 56.66 56.99 56.42 56.81 16,477,400 +0.73(+1.30%)
Dec 05, 2019 56.41 56.41 55.76 56.08 17,673,692 +0.06(+0.11%)
Dec 04, 2019 56.66 56.66 55.86 56.02 18,881,425 -0.05(-0.09%)
Dec 03, 2019 56.86 56.86 55.75 56.07 26,600,172 -1.59(-2.76%)
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.