Intel Corp (NQ: INTC )

62.25 USD -0.94 (-1.49%)
Streaming Delayed Price Updated: 10:43 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 32.00 32.88 31.97 32.80 34,527,459 +0.87(+2.72%)
Jun 29, 2016 31.35 31.98 31.31 31.93 22,770,648 +0.74(+2.37%)
Jun 28, 2016 30.97 31.20 30.81 31.19 23,692,612 +0.47(+1.53%)
Jun 27, 2016 31.41 31.41 30.44 30.72 35,454,010 -0.83(-2.63%)
Jun 24, 2016 31.80 32.32 31.40 31.55 38,094,301 -1.44(-4.36%)
Jun 23, 2016 32.58 33.00 32.50 32.99 22,045,769 +0.70(+2.17%)
Jun 22, 2016 32.30 32.63 32.25 32.29 18,304,258 -0.03(-0.09%)
Jun 21, 2016 32.26 32.38 32.09 32.32 15,476,050 +0.15(+0.47%)
Jun 20, 2016 32.07 32.44 32.01 32.17 21,961,579 +0.41(+1.29%)
Jun 17, 2016 31.73 31.81 31.47 31.76 27,047,860 +0.07(+0.22%)
Jun 16, 2016 31.44 31.77 31.22 31.69 18,547,853 +0.08(+0.25%)
Jun 15, 2016 32.25 32.26 31.59 31.61 23,781,672 -0.53(-1.65%)
Jun 14, 2016 32.01 32.24 31.79 32.14 18,754,277 -0.03(-0.09%)
Jun 13, 2016 32.05 32.50 32.04 32.17 23,004,832 +0.13(+0.41%)
Jun 10, 2016 31.70 32.24 31.65 32.04 35,749,113 +0.10(+0.31%)
Jun 09, 2016 31.68 32.00 31.68 31.94 11,276,593 +0.05(+0.16%)
Jun 08, 2016 31.80 32.00 31.79 31.89 12,731,788 +0.01(+0.03%)
Jun 07, 2016 31.75 32.02 31.70 31.88 19,337,872 +0.20(+0.63%)
Jun 06, 2016 31.64 31.82 31.58 31.68 15,138,773 +0.06(+0.19%)
Jun 03, 2016 31.74 31.74 31.39 31.62 15,777,539 -0.14(-0.44%)
Jun 02, 2016 31.56 31.76 31.45 31.76 14,139,627 +0.10(+0.32%)
Jun 01, 2016 31.62 31.72 31.47 31.66 17,753,532 +0.07(+0.22%)
May 31, 2016 31.51 31.65 31.31 31.59 23,039,818 +0.02(+0.06%)
May 27, 2016 31.60 31.57 31.57 31.57 13,341,300 +0.08(+0.25%)
May 26, 2016 31.49 31.63 31.40 31.49 12,692,270 +0.10(+0.32%)
May 25, 2016 31.20 31.57 31.15 31.39 18,421,656 +0.33(+1.06%)
May 24, 2016 30.50 31.12 30.45 31.06 23,693,818 +0.83(+2.75%)
May 23, 2016 30.23 30.48 30.13 30.23 20,881,905 +0.08(+0.27%)
May 20, 2016 29.73 30.38 29.70 30.15 22,777,251 +0.52(+1.75%)
May 19, 2016 29.77 29.93 29.50 29.63 21,740,870 -0.36(-1.20%)
May 18, 2016 30.03 30.25 29.78 29.99 22,460,959 +0.01(+0.03%)
May 17, 2016 30.57 30.57 29.86 29.98 25,709,863 -0.41(-1.35%)
May 16, 2016 29.90 30.56 29.88 30.39 21,826,072 +0.48(+1.60%)
May 13, 2016 29.86 30.20 29.84 29.91 19,999,591 +0.15(+0.50%)
May 12, 2016 30.11 30.24 29.57 29.76 20,826,394 -0.30(-1.00%)
May 11, 2016 30.16 30.25 29.98 30.06 15,753,798 -0.08(-0.27%)
May 10, 2016 30.00 30.18 29.82 30.14 17,013,781 +0.34(+1.14%)
May 09, 2016 30.08 30.17 29.76 29.80 16,884,175 -0.24(-0.80%)
May 06, 2016 29.61 30.11 29.52 30.04 19,632,199 +0.14(+0.47%)
May 05, 2016 29.87 30.02 29.75 29.90 23,393,269 +0.05(+0.17%)
May 04, 2016 30.17 30.21 29.70 29.85 23,278,779 -0.51(-1.68%)
May 03, 2016 30.41 30.56 30.09 30.36 27,107,404 -0.25(-0.82%)
May 02, 2016 30.45 30.69 30.36 30.61 21,086,632 +0.33(+1.09%)
Apr 29, 2016 30.86 30.87 30.10 30.28 36,443,747 -0.83(-2.67%)
Apr 28, 2016 31.45 31.71 31.03 31.11 25,146,289 -0.64(-2.02%)
Apr 27, 2016 31.25 31.80 31.19 31.75 20,006,239 +0.35(+1.11%)
Apr 26, 2016 31.39 31.70 31.17 31.40 20,973,282 +0.01(+0.03%)
Apr 25, 2016 31.36 31.50 31.20 31.39 19,315,711 -0.25(-0.79%)
Apr 22, 2016 31.74 31.86 31.22 31.64 29,625,641 -0.33(-1.03%)
Apr 21, 2016 31.94 32.06 31.81 31.97 28,419,789 -0.03(-0.09%)
Apr 20, 2016 31.32 32.26 31.25 32.00 57,626,182 +0.40(+1.27%)
Apr 19, 2016 31.70 31.81 31.40 31.60 33,572,793 -0.05(-0.16%)
Apr 18, 2016 31.43 31.72 31.38 31.65 21,564,665 +0.19(+0.60%)
Apr 15, 2016 31.79 31.89 31.38 31.46 28,782,769 -0.34(-1.07%)
Apr 14, 2016 31.78 31.89 31.55 31.80 21,620,123 -0.33(-1.03%)
Apr 13, 2016 31.97 32.18 31.95 32.13 19,967,926 +0.27(+0.85%)
Apr 12, 2016 31.88 31.94 31.38 31.86 16,772,960 +0.19(+0.60%)
Apr 11, 2016 31.90 32.34 31.66 31.67 19,707,291 +0.04(+0.13%)
Apr 08, 2016 31.76 32.02 31.48 31.63 17,031,882 +0.08(+0.25%)
Apr 07, 2016 31.89 31.90 31.35 31.55 23,735,899 -0.53(-1.65%)
Apr 06, 2016 31.97 32.23 31.77 32.08 15,739,913 +0.18(+0.56%)
Apr 05, 2016 31.89 32.12 31.72 31.90 20,079,466 -0.10(-0.31%)
Apr 04, 2016 32.20 32.38 31.74 32.00 21,581,358 -0.45(-1.39%)
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.