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, 2007 26.37 26.90 26.35 26.90 64,803,195 +0.63(+2.40%)
Oct 30, 2007 26.11 26.37 26.10 26.27 41,442,590 +0.01(+0.04%)
Oct 29, 2007 26.05 26.35 26.00 26.26 53,254,589 +0.32(+1.23%)
Oct 26, 2007 26.26 26.45 25.78 25.94 61,632,094 +0.05(+0.19%)
Oct 25, 2007 26.18 26.25 25.53 25.89 57,656,577 -0.12(-0.46%)
Oct 24, 2007 26.33 26.39 25.46 26.01 89,779,152 -0.79(-2.95%)
Oct 23, 2007 26.62 26.82 26.16 26.80 67,256,381 +0.16(+0.60%)
Oct 22, 2007 25.95 26.69 25.85 26.64 62,800,400 +0.34(+1.29%)
Oct 19, 2007 26.84 26.85 26.27 26.30 80,764,528 -0.67(-2.48%)
Oct 18, 2007 26.51 26.98 26.47 26.97 66,196,348 +0.25(+0.94%)
Oct 17, 2007 26.79 26.98 26.25 26.72 187,663,001 +1.24(+4.87%)
Oct 16, 2007 25.72 25.98 25.27 25.48 107,460,622 -0.27(-1.05%)
Oct 15, 2007 25.64 26.07 25.57 25.75 74,528,897 +0.20(+0.78%)
Oct 12, 2007 25.60 25.68 25.33 25.55 48,638,594 +0.12(+0.47%)
Oct 11, 2007 25.87 26.18 25.16 25.43 91,260,856 -0.45(-1.74%)
Oct 10, 2007 25.88 25.93 25.63 25.88 38,319,112 +0.04(+0.16%)
Oct 09, 2007 25.68 25.86 25.55 25.84 43,881,989 +0.18(+0.70%)
Oct 08, 2007 25.50 25.76 25.47 25.66 34,544,832 +0.12(+0.47%)
Oct 05, 2007 25.80 25.94 25.49 25.54 72,199,122 -0.06(-0.23%)
Oct 04, 2007 25.80 25.83 25.37 25.60 44,327,967 -0.21(-0.81%)
Oct 03, 2007 25.89 26.05 25.57 25.81 76,078,093 -0.57(-2.16%)
Oct 02, 2007 26.28 26.58 26.16 26.38 45,900,217 +0.01(+0.03%)
Oct 01, 2007 26.04 26.55 25.86 26.37 54,500,327 +0.51(+1.98%)
Sep 28, 2007 25.72 27.71 25.67 25.86 42,913,229 +0.10(+0.39%)
Sep 27, 2007 26.09 26.10 25.70 25.76 47,457,302 -0.15(-0.58%)
Sep 26, 2007 25.98 26.36 25.80 25.91 68,624,698 +0.02(+0.08%)
Sep 25, 2007 25.83 26.17 25.76 25.89 50,176,131 -0.09(-0.35%)
Sep 24, 2007 25.98 26.24 25.82 25.98 50,334,869 +0.11(+0.43%)
Sep 21, 2007 26.01 26.05 25.76 25.87 70,402,059 +0.06(+0.23%)
Sep 20, 2007 25.51 25.96 25.48 25.81 51,651,285 +0.13(+0.51%)
Sep 19, 2007 25.63 25.78 25.43 25.68 69,113,253 +0.27(+1.06%)
Sep 18, 2007 24.95 25.49 24.89 25.41 72,049,491 +0.56(+2.25%)
Sep 17, 2007 24.87 25.08 24.76 24.85 46,268,888 -0.08(-0.32%)
Sep 14, 2007 24.94 25.19 24.60 24.93 66,566,802 -0.42(-1.66%)
Sep 13, 2007 25.57 25.64 25.25 25.35 64,990,399 -0.11(-0.43%)
Sep 12, 2007 25.51 25.85 25.33 25.46 60,821,012 -0.20(-0.78%)
Sep 11, 2007 25.51 25.89 25.26 25.66 61,766,695 +0.31(+1.22%)
Sep 10, 2007 25.92 26.22 25.24 25.35 107,317,440 -0.12(-0.47%)
Sep 07, 2007 25.69 25.74 25.26 25.47 65,330,493 -0.68(-2.60%)
Sep 06, 2007 26.02 26.23 25.88 26.15 49,493,012 +0.16(+0.62%)
Sep 05, 2007 25.99 26.20 25.79 25.99 59,595,673 -0.19(-0.73%)
Sep 04, 2007 25.82 26.43 25.75 26.18 77,565,756 +0.43(+1.67%)
Aug 31, 2007 25.56 25.80 25.53 25.75 56,509,251 +0.47(+1.86%)
Aug 30, 2007 24.91 25.62 24.89 25.28 68,903,060 +0.19(+0.76%)
Aug 29, 2007 24.29 25.20 24.22 25.09 82,135,991 +1.13(+4.72%)
Aug 28, 2007 24.25 24.51 23.93 23.96 56,189,104 -0.49(-2.00%)
Aug 27, 2007 24.71 24.71 24.37 24.45 45,799,148 -0.34(-1.37%)
Aug 24, 2007 24.19 24.88 24.07 24.79 51,696,093 +0.56(+2.31%)
Aug 23, 2007 24.29 24.32 24.00 24.23 38,610,542 +0.08(+0.33%)
Aug 22, 2007 24.10 24.20 23.94 24.15 51,186,893 +0.26(+1.09%)
Aug 21, 2007 23.91 24.05 23.71 23.89 58,036,700 -0.22(-0.91%)
Aug 20, 2007 23.80 24.29 23.66 24.11 57,345,394 +0.41(+1.73%)
Aug 17, 2007 23.90 24.00 23.34 23.70 94,336,939 +0.60(+2.60%)
Aug 16, 2007 23.23 23.59 22.09 23.10 118,356,500 -0.12(-0.52%)
Aug 15, 2007 23.78 23.99 23.21 23.22 63,244,334 -0.58(-2.44%)
Aug 14, 2007 24.06 24.38 23.78 23.80 55,463,856 -0.22(-0.92%)
Aug 13, 2007 24.19 24.32 23.96 24.02 50,456,871 +0.04(+0.17%)
Aug 10, 2007 23.85 24.34 23.50 23.98 68,633,560 +0.06(+0.25%)
Aug 09, 2007 24.32 24.74 23.92 23.92 71,634,835 -0.76(-3.08%)
Aug 08, 2007 24.33 24.77 24.18 24.68 75,754,523 +0.55(+2.28%)
Aug 07, 2007 24.04 24.32 23.75 24.13 59,850,342 -0.00(-0.00%)
Aug 06, 2007 24.05 24.20 23.78 24.13 64,096,695 +0.22(+0.92%)
Aug 03, 2007 24.08 24.49 23.88 23.91 77,204,275 -0.39(-1.60%)
Aug 02, 2007 23.77 24.43 23.59 24.30 74,865,397 +0.50(+2.10%)
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.