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 (%)
Aug 31, 2012 24.50 25.00 24.48 24.83 43,448,215 +0.56(+2.31%)
Aug 30, 2012 24.57 24.64 24.15 24.27 37,182,041 -0.40(-1.61%)
Aug 29, 2012 24.93 24.96 24.54 24.67 60,462,313 -0.17(-0.69%)
Aug 27, 2012 24.86 24.94 24.75 24.84 34,424,506 -0.07(-0.28%)
Aug 24, 2012 25.05 25.07 24.70 24.91 45,187,476 -0.13(-0.52%)
Aug 23, 2012 25.58 25.58 24.93 25.04 51,397,532 -0.69(-2.68%)
Aug 22, 2012 25.89 26.01 25.66 25.73 33,619,371 -0.38(-1.46%)
Aug 21, 2012 26.33 26.34 25.99 26.11 31,658,745 -0.12(-0.46%)
Aug 20, 2012 26.22 26.33 26.10 26.23 25,600,754 -0.10(-0.38%)
Aug 17, 2012 26.57 26.63 26.21 26.33 30,379,903 -0.26(-0.98%)
Aug 16, 2012 26.44 26.65 26.34 26.59 25,699,663 +0.32(+1.22%)
Aug 15, 2012 26.23 26.47 26.19 26.27 26,080,909 -0.21(-0.79%)
Aug 14, 2012 26.80 26.81 26.38 26.48 27,469,588 -0.21(-0.79%)
Aug 13, 2012 26.76 26.83 26.41 26.69 23,618,522 -0.19(-0.71%)
Aug 10, 2012 26.70 26.90 26.53 26.88 24,931,993 +0.18(+0.67%)
Aug 09, 2012 26.64 26.89 26.57 26.70 26,465,223 +0.10(+0.38%)
Aug 08, 2012 26.48 26.74 26.30 26.60 27,034,319 +0.10(+0.38%)
Aug 07, 2012 26.46 26.64 26.35 26.50 27,062,475 +0.19(+0.72%)
Aug 06, 2012 26.22 26.56 26.20 26.31 24,613,117 +0.08(+0.30%)
Aug 03, 2012 26.25 26.35 25.98 26.23 30,701,165 +0.32(+1.24%)
Aug 02, 2012 25.74 26.26 25.68 25.91 34,309,876 -0.02(-0.08%)
Aug 01, 2012 25.83 26.00 25.67 25.93 29,207,693 +0.23(+0.89%)
Jul 31, 2012 25.76 26.04 25.70 25.70 26,616,898 -0.06(-0.23%)
Jul 30, 2012 25.98 26.20 25.68 25.76 25,878,099 -0.26(-1.00%)
Jul 27, 2012 25.68 26.07 25.47 26.02 33,345,265 +0.52(+2.04%)
Jul 26, 2012 25.59 25.83 25.34 25.50 37,808,171 +0.37(+1.47%)
Jul 25, 2012 25.02 25.52 25.00 25.13 34,407,525 +0.12(+0.50%)
Jul 24, 2012 25.19 25.22 24.79 25.00 33,637,572 -0.26(-1.01%)
Jul 23, 2012 25.05 25.36 24.80 25.26 36,377,259 -0.26(-1.02%)
Jul 20, 2012 25.87 26.00 25.50 25.52 48,849,277 -0.54(-2.07%)
Jul 19, 2012 26.35 26.35 25.82 26.06 36,555,764 -0.15(-0.57%)
Jul 18, 2012 25.20 26.42 25.05 26.21 67,482,627 +0.83(+3.27%)
Jul 17, 2012 25.33 25.66 24.85 25.38 63,469,204 +0.25(+0.99%)
Jul 16, 2012 25.23 25.31 25.00 25.13 36,983,314 -0.12(-0.48%)
Jul 13, 2012 24.80 25.39 24.76 25.25 35,972,079 +0.51(+2.06%)
Jul 12, 2012 25.16 25.17 24.68 24.74 53,147,563 -0.65(-2.56%)
Jul 11, 2012 25.57 25.62 25.22 25.39 34,808,546 -0.17(-0.67%)
Jul 10, 2012 25.85 26.42 25.44 25.56 47,231,572 -0.61(-2.33%)
Jul 09, 2012 26.05 26.21 25.81 26.17 27,896,401 +0.01(+0.06%)
Jul 06, 2012 26.44 26.50 25.93 26.16 32,524,051 -0.39(-1.49%)
Jul 05, 2012 26.81 26.84 26.37 26.55 20,324,408 -0.31(-1.15%)
Jul 03, 2012 26.72 26.86 26.56 26.86 12,519,339 +0.20(+0.73%)
Jul 02, 2012 26.51 26.73 26.39 26.67 21,739,651 +0.02(+0.06%)
Jun 29, 2012 26.28 26.65 26.21 26.65 35,044,786 +0.82(+3.17%)
Jun 28, 2012 26.00 26.03 25.45 25.83 40,166,505 -0.39(-1.49%)
Jun 27, 2012 26.11 26.34 26.06 26.22 23,642,059 +0.21(+0.83%)
Jun 26, 2012 26.16 26.28 25.74 26.00 34,935,013 -0.04(-0.17%)
Jun 25, 2012 26.60 26.65 25.88 26.05 41,771,841 -0.89(-3.29%)
Jun 22, 2012 26.88 26.96 26.67 26.93 100,360,636 +0.23(+0.84%)
Jun 21, 2012 27.51 27.59 26.61 26.71 47,571,042 -0.93(-3.36%)
Jun 20, 2012 27.48 27.75 27.38 27.64 28,160,387 +0.13(+0.47%)
Jun 19, 2012 27.59 27.63 27.25 27.51 30,059,230 +0.09(+0.33%)
Jun 18, 2012 27.29 27.61 27.22 27.42 30,432,268 +0.08(+0.29%)
Jun 15, 2012 27.02 27.44 26.88 27.34 51,840,982 +0.36(+1.33%)
Jun 14, 2012 26.58 27.06 26.42 26.98 38,289,172 +0.44(+1.66%)
Jun 13, 2012 26.46 26.86 26.34 26.54 30,518,782 +0.02(+0.08%)
Jun 12, 2012 26.12 26.54 26.05 26.52 29,131,634 +0.53(+2.06%)
Jun 11, 2012 26.55 26.63 25.96 25.99 28,041,290 -0.42(-1.61%)
Jun 08, 2012 25.88 26.48 25.85 26.41 26,753,371 +0.47(+1.81%)
Jun 07, 2012 26.37 26.43 25.89 25.94 29,534,143 -0.13(-0.50%)
Jun 06, 2012 25.51 26.11 25.43 26.07 33,552,593 +0.64(+2.52%)
Jun 05, 2012 25.04 25.57 25.00 25.43 29,479,761 +0.39(+1.56%)
Jun 04, 2012 25.28 25.36 24.84 25.04 39,897,279 -0.10(-0.40%)
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.