Intel Corp (NQ: INTC )

68.26 USD +1.21 (+1.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.99 22.60 21.92 22.19 65,266,570 -0.04(-0.18%)
Jul 30, 2008 22.30 22.45 21.28 22.23 52,615,727 +0.00(+0.00%)
Jul 29, 2008 21.67 22.25 21.64 22.23 47,381,580 +0.56(+2.58%)
Jul 28, 2008 21.87 22.00 21.61 21.67 49,863,188 -0.34(-1.54%)
Jul 25, 2008 21.80 22.08 21.56 22.01 40,101,137 +0.34(+1.57%)
Jul 24, 2008 22.05 22.14 21.62 21.67 61,180,396 -0.63(-2.83%)
Jul 23, 2008 22.20 22.62 22.02 22.30 56,602,038 +0.21(+0.95%)
Jul 22, 2008 21.72 22.12 21.63 22.09 74,320,463 +0.00(+0.00%)
Jul 21, 2008 22.20 22.25 21.95 22.09 48,686,602 +0.00(+0.00%)
Jul 18, 2008 21.89 22.17 21.47 22.09 54,733,305 +0.10(+0.45%)
Jul 17, 2008 21.25 22.40 21.04 21.99 94,027,752 +1.08(+5.16%)
Jul 16, 2008 21.03 21.15 20.23 20.91 87,305,690 +0.20(+0.97%)
Jul 15, 2008 20.25 21.18 20.22 20.71 99,787,477 +0.24(+1.17%)
Jul 14, 2008 21.02 21.15 20.32 20.47 49,073,066 -0.17(-0.82%)
Jul 11, 2008 20.28 21.18 19.99 20.64 74,311,741 +0.02(+0.10%)
Jul 10, 2008 19.85 20.77 19.71 20.62 93,628,605 +0.81(+4.09%)
Jul 09, 2008 20.86 20.90 19.76 19.81 67,906,551 -1.11(-5.31%)
Jul 08, 2008 20.70 21.13 20.31 20.92 58,444,660 +0.21(+1.01%)
Jul 07, 2008 20.78 21.26 20.29 20.71 47,295,917 +0.05(+0.24%)
Jul 04, 2008 20.62 20.80 20.26 20.66 41,364,951 +0.00(+0.00%)
Jul 03, 2008 20.62 20.80 20.26 20.66 41,364,951 -0.27(-1.29%)
Jul 02, 2008 21.63 21.81 20.87 20.93 47,879,750 -0.64(-2.97%)
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.