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 (%)
Apr 30, 2020 61.37 61.54 59.75 59.98 26,272,416 -1.82(-2.94%)
Apr 29, 2020 59.44 62.03 59.32 61.80 30,439,873 +3.05(+5.19%)
Apr 28, 2020 59.99 60.22 58.26 58.75 28,765,447 -0.72(-1.21%)
Apr 27, 2020 59.72 59.83 58.38 59.47 25,897,933 +0.21(+0.35%)
Apr 24, 2020 56.20 59.40 56.10 59.26 50,220,500 +0.22(+0.37%)
Apr 23, 2020 59.67 60.10 58.81 59.04 34,905,935 -1.06(-1.76%)
Apr 22, 2020 58.27 60.50 57.81 60.10 23,427,450 +3.74(+6.64%)
Apr 21, 2020 58.11 58.60 55.93 56.36 25,243,888 -2.82(-4.77%)
Apr 20, 2020 59.28 60.04 58.89 59.18 26,411,074 -1.18(-1.95%)
Apr 17, 2020 62.02 62.13 59.83 60.36 27,385,600 -0.43(-0.71%)
Apr 16, 2020 59.61 60.96 58.81 60.79 24,404,993 +1.92(+3.26%)
Apr 15, 2020 59.51 59.83 58.38 58.87 22,834,917 -1.79(-2.95%)
Apr 14, 2020 60.04 60.90 59.51 60.66 25,669,520 +1.96(+3.34%)
Apr 13, 2020 56.57 58.77 56.57 58.70 23,242,737 +1.56(+2.73%)
Apr 09, 2020 59.36 59.72 56.06 57.14 40,515,400 -1.84(-3.12%)
Apr 08, 2020 58.99 59.51 57.91 58.98 26,711,117 +0.58(+0.99%)
Apr 07, 2020 60.12 61.49 58.21 58.40 41,404,644 -0.03(-0.05%)
Apr 06, 2020 56.63 58.77 56.12 58.43 32,318,322 +4.30(+7.94%)
Apr 03, 2020 53.85 55.13 52.73 54.13 23,906,000 -0.22(-0.40%)
Apr 02, 2020 51.29 54.56 51.22 54.35 27,804,178 +2.47(+4.76%)
Apr 01, 2020 52.50 54.69 51.43 51.88 29,584,666 -2.24(-4.14%)
Mar 31, 2020 55.06 55.79 53.22 54.12 48,079,118 -1.37(-2.47%)
Mar 30, 2020 52.99 56.10 52.83 55.49 31,626,228 +3.12(+5.96%)
Mar 27, 2020 53.42 54.64 52.06 52.37 31,633,400 -3.17(-5.71%)
Mar 26, 2020 51.74 55.95 51.66 55.54 41,465,434 +4.28(+8.35%)
Mar 25, 2020 52.48 53.78 49.91 51.26 41,098,280 -1.14(-2.18%)
Mar 24, 2020 53.14 54.64 51.35 52.40 50,004,664 +2.82(+5.69%)
Mar 23, 2020 46.02 50.49 45.91 49.58 46,691,431 +3.75(+8.18%)
Mar 20, 2020 46.51 49.42 45.47 45.83 52,344,000 +0.09(+0.20%)
Mar 19, 2020 47.84 49.23 45.16 45.74 44,531,119 -2.16(-4.51%)
Mar 18, 2020 46.71 50.05 45.20 47.90 49,291,009 -2.18(-4.35%)
Mar 17, 2020 45.76 51.63 45.20 50.08 52,079,786 +5.55(+12.46%)
Mar 16, 2020 47.51 52.25 43.63 44.53 53,854,100 -9.90(-18.19%)
Mar 13, 2020 48.26 55.00 47.74 54.43 48,805,000 +8.89(+19.52%)
Mar 12, 2020 47.99 50.09 45.37 45.54 50,659,439 -6.12(-11.85%)
Mar 11, 2020 52.39 53.54 51.01 51.66 38,570,909 -2.32(-4.30%)
Mar 10, 2020 52.76 54.00 50.43 53.98 36,555,754 +3.13(+6.16%)
Mar 09, 2020 51.92 52.71 50.00 50.85 56,168,669 -4.92(-8.82%)
Mar 06, 2020 55.18 56.01 54.54 55.77 36,259,100 -1.19(-2.09%)
Mar 05, 2020 57.06 58.66 56.61 56.96 29,092,516 -1.72(-2.93%)
Mar 04, 2020 57.01 58.71 56.16 58.68 29,211,377 +2.71(+4.84%)
Mar 03, 2020 58.03 59.02 55.40 55.97 49,724,367 -2.21(-3.80%)
Mar 02, 2020 55.79 58.22 54.52 58.18 43,108,421 +2.66(+4.79%)
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 26,853,516 -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%)
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.