Intel Corp (NQ: INTC )

62.98 USD -0.65 (-1.02%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.52 24.73 24.43 24.47 30,839,275 -0.03(-0.10%)
Oct 30, 2013 24.53 24.67 24.40 24.50 24,066,064 -0.03(-0.11%)
Oct 29, 2013 24.40 24.67 24.35 24.52 29,807,862 +0.16(+0.67%)
Oct 28, 2013 24.18 24.49 24.17 24.36 64,553,596 +0.12(+0.52%)
Oct 25, 2013 24.11 24.24 24.02 24.24 0 +0.46(+1.91%)
Oct 24, 2013 23.86 23.97 23.78 23.78 47,427,528 +0.04(+0.19%)
Oct 23, 2013 23.93 24.05 23.56 23.74 31,502,473 -0.34(-1.40%)
Oct 22, 2013 24.17 24.20 24.01 24.07 28,944,614 -0.06(-0.27%)
Oct 21, 2013 23.94 24.17 23.82 24.14 35,176,641 +0.26(+1.09%)
Oct 18, 2013 23.86 23.98 23.68 23.88 29,579,081 -0.05(-0.19%)
Oct 17, 2013 23.58 23.94 23.49 23.92 28,601,353 +0.23(+0.95%)
Oct 16, 2013 23.26 23.74 23.22 23.70 47,428,790 +0.31(+1.30%)
Oct 15, 2013 23.40 23.59 23.32 23.39 42,266,553 -0.06(-0.26%)
Oct 14, 2013 23.08 23.49 23.03 23.45 27,131,163 +0.20(+0.84%)
Oct 11, 2013 22.83 23.26 22.82 23.25 0 +0.15(+0.67%)
Oct 10, 2013 22.99 23.22 22.92 23.10 38,730,370 +0.51(+2.26%)
Oct 09, 2013 22.51 22.96 22.48 22.59 40,311,077 +0.11(+0.49%)
Oct 08, 2013 22.87 22.88 22.48 22.48 35,815,763 -0.35(-1.53%)
Oct 07, 2013 22.71 23.00 22.57 22.83 21,313,914 +0.02(+0.09%)
Oct 04, 2013 22.60 22.85 22.60 22.81 22,550,850 +0.21(+0.93%)
Oct 03, 2013 22.82 22.84 22.50 22.60 32,861,521 -0.29(-1.25%)
Oct 02, 2013 22.71 22.90 22.67 22.89 23,101,054 +0.06(+0.24%)
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.