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 (%)
Oct 31, 2005 23.44 23.69 23.42 23.50 58,736,985 +0.17(+0.73%)
Oct 28, 2005 22.98 23.37 22.78 23.33 56,065,722 +0.49(+2.15%)
Oct 27, 2005 23.04 23.19 22.83 22.84 41,828,146 -0.23(-1.00%)
Oct 26, 2005 23.06 23.30 22.99 23.07 51,642,722 -0.04(-0.17%)
Oct 25, 2005 22.94 23.30 22.83 23.11 54,676,892 +0.01(+0.04%)
Oct 24, 2005 23.26 23.32 22.90 23.10 53,374,707 -0.05(-0.22%)
Oct 21, 2005 23.85 23.85 23.13 23.15 63,307,013 -0.47(-1.99%)
Oct 20, 2005 23.58 23.78 23.45 23.62 62,489,022 -0.07(-0.30%)
Oct 19, 2005 22.99 23.71 22.75 23.69 91,436,528 -0.03(-0.13%)
Oct 18, 2005 23.59 23.99 23.48 23.72 79,140,505 +0.26(+1.11%)
Oct 17, 2005 23.19 23.48 23.12 23.46 45,298,073 +0.23(+0.99%)
Oct 14, 2005 23.23 23.29 23.00 23.23 44,244,871 +0.03(+0.13%)
Oct 13, 2005 23.33 23.47 22.91 23.20 68,060,223 -0.04(-0.17%)
Oct 12, 2005 23.07 23.29 22.79 23.24 77,123,300 -0.18(-0.77%)
Oct 11, 2005 23.52 23.58 23.29 23.42 41,660,676 +0.00(+0.00%)
Oct 10, 2005 23.85 23.89 23.33 23.42 38,499,879 -0.40(-1.68%)
Oct 07, 2005 23.84 23.96 23.74 23.82 30,751,466 +0.06(+0.25%)
Oct 06, 2005 24.12 24.24 23.50 23.76 61,391,915 -0.31(-1.29%)
Oct 05, 2005 24.55 24.59 24.07 24.07 39,259,746 -0.43(-1.76%)
Oct 04, 2005 24.64 24.92 24.41 24.50 47,739,899 -0.10(-0.41%)
Oct 03, 2005 24.74 24.96 24.58 24.60 49,172,709 -0.05(-0.20%)
Sep 30, 2005 24.47 24.68 24.43 24.65 37,530,608 +0.17(+0.69%)
Sep 29, 2005 23.99 24.52 23.92 24.48 55,901,462 +0.53(+2.21%)
Sep 28, 2005 23.95 24.17 23.87 23.95 68,717,933 +0.12(+0.50%)
Sep 27, 2005 24.24 24.42 23.80 23.83 57,305,049 -0.39(-1.61%)
Sep 26, 2005 24.46 24.50 24.16 24.22 52,194,836 -0.16(-0.66%)
Sep 23, 2005 24.38 24.56 24.35 24.38 41,387,403 -0.18(-0.73%)
Sep 22, 2005 24.56 24.74 24.31 24.56 42,375,625 +0.06(+0.24%)
Sep 21, 2005 24.82 24.84 24.48 24.50 48,918,824 +0.02(+0.08%)
Sep 20, 2005 24.75 25.05 24.47 24.48 42,450,930 -0.20(-0.81%)
Sep 19, 2005 24.80 24.87 24.45 24.68 37,854,121 -0.13(-0.52%)
Sep 16, 2005 24.89 24.92 24.68 24.81 72,363,408 +0.26(+1.06%)
Sep 15, 2005 24.61 24.71 24.33 24.55 51,596,262 +0.06(+0.24%)
Sep 14, 2005 24.91 25.04 24.44 24.49 59,305,200 -0.41(-1.65%)
Sep 13, 2005 24.86 25.17 24.85 24.90 57,187,726 -0.09(-0.36%)
Sep 12, 2005 25.32 25.32 24.90 24.99 50,461,227 -0.26(-1.03%)
Sep 09, 2005 25.85 25.87 25.19 25.25 99,680,793 -0.84(-3.22%)
Sep 08, 2005 25.67 26.12 25.63 26.09 55,244,602 +0.43(+1.68%)
Sep 07, 2005 25.63 25.75 25.47 25.66 35,802,341 -0.04(-0.16%)
Sep 06, 2005 25.48 25.74 25.43 25.70 36,774,081 +0.42(+1.66%)
Sep 02, 2005 25.38 25.42 25.20 25.28 33,259,902 +0.02(+0.08%)
Sep 01, 2005 25.58 25.63 25.24 25.26 49,461,408 -0.46(-1.79%)
Aug 31, 2005 25.63 25.78 25.46 25.72 41,477,294 +0.15(+0.59%)
Aug 30, 2005 25.65 25.70 25.39 25.57 41,514,992 -0.16(-0.62%)
Aug 29, 2005 25.36 25.83 25.32 25.73 37,620,076 +0.32(+1.26%)
Aug 26, 2005 25.48 25.60 25.31 25.41 37,203,433 -0.05(-0.20%)
Aug 25, 2005 25.47 25.66 25.42 25.46 31,622,029 -0.07(-0.27%)
Aug 24, 2005 25.66 26.09 25.51 25.53 47,150,803 -0.19(-0.74%)
Aug 23, 2005 26.21 26.28 25.71 25.72 46,011,976 -0.34(-1.30%)
Aug 22, 2005 25.75 26.23 25.74 26.06 39,802,884 +0.41(+1.60%)
Aug 19, 2005 25.94 25.98 25.61 25.65 38,403,582 -0.23(-0.89%)
Aug 18, 2005 25.97 26.10 25.81 25.88 37,990,630 -0.21(-0.80%)
Aug 17, 2005 26.06 26.18 25.95 26.09 46,857,805 +0.09(+0.35%)
Aug 16, 2005 26.18 26.28 25.97 26.00 57,352,248 -0.53(-2.00%)
Aug 15, 2005 26.25 26.67 26.23 26.53 34,052,190 +0.22(+0.84%)
Aug 12, 2005 26.42 26.55 26.18 26.31 64,161,375 -0.51(-1.90%)
Aug 11, 2005 26.52 26.82 26.36 26.82 58,837,661 -0.06(-0.22%)
Aug 10, 2005 26.98 27.42 26.79 26.88 61,102,781 -0.02(-0.07%)
Aug 09, 2005 26.80 27.19 26.74 26.90 46,998,768 +0.19(+0.71%)
Aug 08, 2005 26.87 26.98 26.00 26.71 28,037,039 -0.06(-0.22%)
Aug 05, 2005 27.02 27.09 26.63 26.77 46,909,378 -0.24(-0.89%)
Aug 04, 2005 27.48 27.55 27.01 27.01 45,393,180 -0.63(-2.28%)
Aug 03, 2005 27.47 27.66 27.45 27.64 33,338,905 +0.08(+0.29%)
Aug 02, 2005 27.19 27.63 27.15 27.56 40,988,782 +0.45(+1.66%)
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.