Intel Corp (NQ: INTC )

62.70 USD -0.93 (-1.46%)
Official Closing Price Updated: 7:58 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 22.73 22.76 22.14 22.26 56,470,733 -0.36(-1.59%)
Apr 29, 2008 22.63 22.80 22.45 22.62 40,664,231 -0.09(-0.40%)
Apr 28, 2008 22.43 22.84 22.33 22.71 47,695,181 +0.15(+0.66%)
Apr 25, 2008 22.63 22.64 22.06 22.56 47,583,034 -0.13(-0.57%)
Apr 24, 2008 22.58 23.02 22.34 22.69 51,301,935 +0.13(+0.58%)
Apr 23, 2008 22.19 22.57 22.00 22.56 61,963,197 +0.57(+2.59%)
Apr 22, 2008 22.28 22.41 21.87 21.99 56,298,438 -0.47(-2.09%)
Apr 21, 2008 22.50 22.58 22.33 22.46 47,810,275 -0.09(-0.40%)
Apr 18, 2008 22.57 22.63 22.23 22.55 68,281,102 +0.44(+1.99%)
Apr 17, 2008 22.17 22.30 21.92 22.11 57,733,369 -0.02(-0.09%)
Apr 16, 2008 22.43 22.48 21.86 22.13 109,017,022 +1.22(+5.83%)
Apr 15, 2008 20.91 20.94 20.50 20.91 92,528,462 +0.22(+1.06%)
Apr 14, 2008 21.12 21.30 20.64 20.69 60,043,985 -0.55(-2.59%)
Apr 11, 2008 21.27 21.91 21.11 21.24 66,898,215 -0.84(-3.80%)
Apr 10, 2008 21.57 22.44 21.55 22.08 72,048,003 +0.66(+3.08%)
Apr 09, 2008 21.06 21.43 20.77 21.42 63,452,099 +0.34(+1.61%)
Apr 08, 2008 21.39 21.54 21.04 21.08 55,225,481 -0.67(-3.08%)
Apr 07, 2008 21.92 22.09 21.66 21.75 39,688,582 -0.12(-0.55%)
Apr 04, 2008 21.94 22.18 21.67 21.87 41,385,680 -0.06(-0.27%)
Apr 03, 2008 21.70 22.10 21.53 21.93 45,300,588 +0.08(+0.37%)
Apr 02, 2008 22.03 22.03 21.65 21.85 43,778,642 -0.12(-0.55%)
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.