Intel Corp (NQ: INTC )

61.50 USD +0.72 (+1.18%)
Streaming Delayed Price Updated: 4:43 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 34.94 35.18 34.87 35.07 16,366,572 +0.18(+0.52%)
Aug 30, 2017 34.75 34.96 34.63 34.89 18,564,757 +0.16(+0.46%)
Aug 29, 2017 34.51 34.75 34.46 34.73 15,838,193 +0.08(+0.23%)
Aug 28, 2017 34.78 34.80 34.60 34.65 20,712,836 -0.02(-0.06%)
Aug 25, 2017 34.82 34.93 34.58 34.67 14,726,829 -0.04(-0.12%)
Aug 24, 2017 34.70 34.89 34.55 34.71 14,295,692 +0.05(+0.14%)
Aug 23, 2017 34.54 34.81 34.38 34.66 19,783,020 +0.01(+0.03%)
Aug 22, 2017 35.02 35.19 34.62 34.65 26,097,495 -0.27(-0.77%)
Aug 21, 2017 35.09 35.28 34.70 34.92 26,492,811 -0.09(-0.26%)
Aug 18, 2017 35.29 35.31 34.99 35.01 16,231,408 -0.16(-0.45%)
Aug 17, 2017 35.60 35.68 35.17 35.17 19,521,726 -0.64(-1.79%)
Aug 16, 2017 35.98 36.07 35.56 35.81 22,013,477 -0.19(-0.53%)
Aug 15, 2017 36.30 36.32 35.81 36.00 21,705,563 -0.34(-0.94%)
Aug 14, 2017 36.12 36.47 36.08 36.34 18,468,633 +0.47(+1.31%)
Aug 11, 2017 36.26 36.40 35.79 35.87 19,275,060 -0.27(-0.75%)
Aug 10, 2017 36.40 36.56 36.11 36.14 22,690,248 -0.45(-1.23%)
Aug 09, 2017 36.28 36.66 36.02 36.59 22,794,497 +0.18(+0.49%)
Aug 08, 2017 36.37 36.70 36.30 36.41 22,817,159 -0.02(-0.05%)
Aug 07, 2017 36.39 36.55 36.22 36.43 18,168,335 +0.13(+0.36%)
Aug 04, 2017 36.45 36.45 36.10 36.30 20,520,301 -0.19(-0.52%)
Aug 03, 2017 36.55 36.59 36.15 36.49 26,610,947 -0.15(-0.41%)
Aug 02, 2017 36.33 36.67 36.05 36.64 35,002,365 +0.29(+0.80%)
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.