Intel Corp (NQ: INTC )

62.80 USD +0.10 (+0.16%)
Streaming Delayed Price Updated: 4:32 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.33 20.39 19.94 19.97 77,164,086 -0.52(-2.54%)
Feb 28, 2008 20.54 20.72 20.32 20.49 56,138,649 -0.28(-1.35%)
Feb 27, 2008 20.24 20.89 20.23 20.77 80,896,230 +0.08(+0.39%)
Feb 26, 2008 19.80 20.87 19.77 20.69 81,108,418 +0.75(+3.76%)
Feb 25, 2008 19.75 19.98 19.52 19.94 82,397,156 +0.12(+0.61%)
Feb 22, 2008 20.47 20.50 19.51 19.82 134,256,339 -0.48(-2.36%)
Feb 21, 2008 20.61 20.99 20.13 20.30 78,890,319 -0.08(-0.39%)
Feb 20, 2008 20.18 20.51 20.16 20.38 71,731,470 +0.22(+1.09%)
Feb 19, 2008 20.40 20.68 20.05 20.16 65,707,783 +0.05(+0.25%)
Feb 18, 2008 20.31 20.54 19.98 20.11 78,265,615 +0.00(+0.00%)
Feb 15, 2008 20.31 20.54 19.98 20.11 78,256,540 -0.35(-1.71%)
Feb 14, 2008 20.96 20.99 20.46 20.46 71,573,661 -0.75(-3.54%)
Feb 13, 2008 21.06 21.28 20.86 21.21 49,767,657 +0.31(+1.48%)
Feb 12, 2008 20.70 20.99 20.56 20.90 57,735,634 +0.22(+1.06%)
Feb 11, 2008 20.40 20.82 20.15 20.68 53,777,808 +0.41(+2.02%)
Feb 08, 2008 19.96 20.33 19.95 20.27 54,170,708 +0.22(+1.10%)
Feb 07, 2008 19.66 20.36 19.50 20.05 76,942,106 +0.13(+0.65%)
Feb 06, 2008 20.14 20.43 19.90 19.92 73,239,853 -0.20(-1.00%)
Feb 05, 2008 20.69 20.87 20.10 20.12 85,578,942 -1.08(-5.09%)
Feb 04, 2008 21.74 21.75 21.16 21.20 65,723,022 -0.57(-2.62%)
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.