Intel Corp (NQ: INTC )

62.92 USD -0.71 (-1.12%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.08 19.18 18.90 19.13 60,163,601 +0.04(+0.21%)
Mar 29, 2007 19.01 19.10 18.75 19.09 70,999,846 +0.23(+1.22%)
Mar 28, 2007 18.98 19.05 18.86 18.86 51,344,825 -0.20(-1.05%)
Mar 27, 2007 19.25 19.27 19.04 19.06 50,281,421 -0.23(-1.19%)
Mar 26, 2007 19.26 19.34 19.05 19.29 39,228,630 +0.02(+0.10%)
Mar 23, 2007 19.19 19.36 19.16 19.27 37,570,989 +0.11(+0.57%)
Mar 22, 2007 19.24 19.31 19.11 19.16 50,933,445 -0.18(-0.93%)
Mar 21, 2007 19.05 19.36 18.91 19.34 61,557,553 +0.35(+1.84%)
Mar 20, 2007 19.04 19.13 18.92 18.99 62,867,036 -0.12(-0.63%)
Mar 19, 2007 19.20 19.28 18.95 19.11 59,152,216 -0.04(-0.21%)
Mar 16, 2007 19.20 19.22 19.05 19.15 56,471,626 +0.01(+0.05%)
Mar 15, 2007 19.21 19.30 19.01 19.14 52,035,472 -0.09(-0.47%)
Mar 14, 2007 19.19 19.24 18.96 19.23 70,060,421 +0.11(+0.58%)
Mar 13, 2007 19.48 19.49 19.12 19.12 66,222,948 -0.36(-1.85%)
Mar 12, 2007 19.21 19.64 19.09 19.48 68,222,658 +0.38(+1.99%)
Mar 09, 2007 19.36 19.42 19.05 19.10 51,056,675 -0.13(-0.68%)
Mar 08, 2007 19.28 19.32 19.16 19.23 46,496,695 +0.11(+0.58%)
Mar 07, 2007 19.36 19.45 19.08 19.12 68,346,089 -0.28(-1.44%)
Mar 06, 2007 19.34 19.40 19.15 19.40 66,883,841 +0.29(+1.52%)
Mar 05, 2007 18.98 19.46 18.90 19.11 88,268,769 -0.11(-0.57%)
Mar 02, 2007 19.50 19.60 19.20 19.22 95,606,596 -0.37(-1.89%)
Mar 01, 2007 19.52 19.80 19.34 19.59 108,289,490 -0.27(-1.36%)
Feb 28, 2007 20.05 20.20 19.80 19.86 102,861,283 -0.17(-0.85%)
Feb 27, 2007 20.49 20.60 20.01 20.03 99,081,271 -0.82(-3.93%)
Feb 26, 2007 20.81 21.00 20.52 20.85 72,258,616 +0.09(+0.43%)
Feb 23, 2007 20.82 21.00 20.75 20.76 75,812,838 -0.21(-1.00%)
Feb 22, 2007 21.00 21.07 20.78 20.97 52,435,455 +0.09(+0.43%)
Feb 21, 2007 20.97 20.99 20.73 20.88 69,358,415 -0.30(-1.42%)
Feb 20, 2007 21.06 21.32 20.90 21.18 47,947,260 -0.05(-0.24%)
Feb 16, 2007 21.20 21.40 21.15 21.23 47,511,808 -0.08(-0.38%)
Feb 15, 2007 21.21 21.35 21.13 21.31 44,728,074 +0.17(+0.80%)
Feb 14, 2007 20.96 21.30 20.94 21.14 56,561,873 +0.27(+1.29%)
Feb 13, 2007 20.89 20.95 20.70 20.87 55,319,524 +0.07(+0.34%)
Feb 12, 2007 20.93 20.98 20.75 20.80 48,019,463 -0.23(-1.09%)
Feb 09, 2007 21.42 21.54 20.92 21.03 80,404,450 -0.33(-1.54%)
Feb 08, 2007 21.30 21.42 21.18 21.36 40,279,080 -0.15(-0.70%)
Feb 07, 2007 21.38 21.67 21.24 21.51 57,650,044 +0.20(+0.94%)
Feb 06, 2007 21.37 21.49 21.08 21.31 56,861,614 +0.03(+0.14%)
Feb 05, 2007 21.22 21.41 21.17 21.28 63,410,257 +0.05(+0.24%)
Feb 02, 2007 21.14 21.25 21.03 21.23 55,294,220 +0.12(+0.57%)
Feb 01, 2007 20.98 21.14 20.87 21.11 50,473,229 +0.15(+0.72%)
Jan 31, 2007 20.96 21.02 20.69 20.96 47,842,096 +0.03(+0.14%)
Jan 30, 2007 21.09 21.13 20.82 20.93 61,700,471 +0.04(+0.19%)
Jan 29, 2007 20.80 21.14 20.70 20.89 99,681,909 +0.36(+1.75%)
Jan 26, 2007 20.69 20.90 20.51 20.53 62,228,963 -0.07(-0.34%)
Jan 25, 2007 20.87 21.04 20.60 20.60 57,207,866 -0.24(-1.15%)
Jan 24, 2007 20.60 20.88 20.57 20.84 55,955,448 +0.29(+1.41%)
Jan 23, 2007 20.85 20.88 20.46 20.55 66,823,469 -0.24(-1.15%)
Jan 22, 2007 20.92 21.02 20.65 20.79 77,065,948 -0.03(-0.14%)
Jan 19, 2007 20.65 20.87 20.60 20.82 64,463,308 +0.17(+0.82%)
Jan 18, 2007 20.89 20.90 20.50 20.65 101,262,774 -0.39(-1.85%)
Jan 17, 2007 21.25 21.50 20.78 21.04 192,545,550 -1.26(-5.65%)
Jan 16, 2007 22.10 22.30 21.78 22.30 132,548,422 +0.17(+0.77%)
Jan 12, 2007 21.79 22.15 21.62 22.13 90,706,988 +0.21(+0.96%)
Jan 11, 2007 21.61 22.05 21.03 21.92 99,267,986 +0.40(+1.86%)
Jan 10, 2007 21.09 21.62 21.03 21.52 76,347,003 +0.49(+2.33%)
Jan 09, 2007 21.18 21.21 20.86 21.03 54,381,539 +0.02(+0.10%)
Jan 08, 2007 21.25 21.34 20.95 21.01 52,839,157 -0.09(-0.43%)
Jan 05, 2007 21.09 21.15 20.76 21.10 64,550,881 -0.07(-0.33%)
Jan 04, 2007 20.63 21.33 20.56 21.17 88,907,963 +0.82(+4.03%)
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.