Intel Corp (NQ: INTC )

62.02 USD -1.17 (-1.85%)
Streaming Delayed Price Updated: 11:40 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 46.16 46.16 46.16 0 -0.06(-0.13%)
Dec 28, 2017 46.36 46.36 45.95 46.22 9,497,455 +0.11(+0.24%)
Dec 27, 2017 46.11 46.36 46.00 46.11 13,359,261 +0.03(+0.07%)
Dec 26, 2017 46.47 45.95 46.08 15,511,760 -0.62(-1.33%)
Dec 22, 2017 46.33 47.02 46.02 46.70 33,913,537 -0.06(-0.13%)
Dec 21, 2017 47.54 47.58 46.56 46.76 42,937,499 -0.80(-1.68%)
Dec 20, 2017 47.47 47.64 46.66 47.56 40,928,307 +0.52(+1.11%)
Dec 19, 2017 46.30 47.20 45.89 47.04 41,406,852 +0.78(+1.69%)
Dec 18, 2017 45.15 46.35 45.04 46.26 50,138,516 +1.70(+3.82%)
Dec 15, 2017 43.40 44.84 43.08 44.56 47,476,952 +1.30(+3.01%)
Dec 14, 2017 43.43 43.57 43.01 43.26 19,644,067 -0.08(-0.18%)
Dec 13, 2017 43.65 43.66 43.24 43.34 21,310,165 +0.01(+0.02%)
Dec 12, 2017 43.47 43.62 43.08 43.33 16,556,996 -0.33(-0.76%)
Dec 11, 2017 43.28 43.78 43.25 43.66 20,424,315 +0.31(+0.72%)
Dec 08, 2017 43.35 43.58 43.11 43.35 23,154,749 +0.27(+0.63%)
Dec 07, 2017 43.46 43.60 42.78 43.08 32,704,591 -0.37(-0.85%)
Dec 06, 2017 43.72 42.67 43.45 27,648,720 +0.01(+0.02%)
Dec 05, 2017 44.60 44.90 43.23 43.44 30,593,654 -1.05(-2.36%)
Dec 04, 2017 45.02 45.26 44.33 44.49 28,000,511 -0.19(-0.43%)
Dec 01, 2017 44.73 44.78 44.18 44.68 26,656,272 -0.16(-0.36%)
Nov 30, 2017 44.36 45.20 44.33 44.84 34,102,317 +0.89(+2.03%)
Nov 29, 2017 44.85 45.09 43.77 43.95 27,030,395 -0.78(-1.74%)
Nov 28, 2017 44.65 44.84 44.32 44.73 20,192,486 +0.24(+0.54%)
Nov 27, 2017 44.61 44.27 44.49 18,201,849 -0.26(-0.58%)
Nov 24, 2017 44.55 44.78 44.43 44.75 6,465,815 +0.10(+0.22%)
Nov 22, 2017 44.94 44.95 44.53 44.65 19,538,331 -0.29(-0.65%)
Nov 21, 2017 44.72 45.22 44.71 44.94 21,853,784 +0.32(+0.72%)
Nov 20, 2017 44.73 45.12 44.50 44.62 22,418,331 -0.01(-0.02%)
Nov 17, 2017 45.50 45.62 44.62 44.63 63,798,040 -1.02(-2.23%)
Nov 16, 2017 45.63 46.07 45.46 45.65 25,319,311 +0.19(+0.42%)
Nov 15, 2017 45.39 45.80 45.17 45.46 17,137,882 -0.40(-0.87%)
Nov 14, 2017 45.70 45.92 45.32 45.86 22,198,902 +0.11(+0.24%)
Nov 13, 2017 45.26 45.94 45.25 45.75 18,998,378 +0.17(+0.37%)
Nov 10, 2017 46.04 46.09 45.38 45.58 24,095,354 -0.72(-1.56%)
Nov 09, 2017 46.05 46.39 45.65 46.30 25,565,682 -0.40(-0.86%)
Nov 08, 2017 46.62 46.70 46.28 46.70 21,559,054 -0.08(-0.17%)
Nov 07, 2017 46.70 47.09 46.39 46.78 24,467,024 +0.08(+0.17%)
Nov 06, 2017 46.60 46.74 46.09 46.70 34,021,451 +0.36(+0.78%)
Nov 03, 2017 47.20 47.30 45.60 46.34 39,298,110 -0.76(-1.61%)
Nov 02, 2017 46.61 47.23 46.21 47.10 44,598,755 +0.39(+0.83%)
Nov 01, 2017 45.97 46.71 45.59 46.71 47,808,875 +1.22(+2.68%)
Oct 31, 2017 45.20 45.80 44.65 45.49 46,995,735 +1.12(+2.52%)
Oct 30, 2017 44.48 45.19 43.88 44.37 48,155,215 -0.03(-0.07%)
Oct 27, 2017 43.30 45.00 43.10 44.40 90,028,300 +3.05(+7.38%)
Oct 26, 2017 40.91 41.58 40.71 41.35 38,234,134 +0.57(+1.40%)
Oct 25, 2017 40.89 41.05 40.49 40.78 24,031,560 -0.17(-0.42%)
Oct 24, 2017 41.00 41.05 40.72 40.95 19,651,927 +0.12(+0.29%)
Oct 23, 2017 40.55 41.04 40.40 40.83 28,643,197 +0.40(+0.99%)
Oct 20, 2017 40.33 40.45 40.10 40.43 18,335,672 +0.34(+0.85%)
Oct 19, 2017 39.88 40.33 39.83 40.09 19,221,380 -0.16(-0.40%)
Oct 18, 2017 39.80 40.29 39.60 40.25 21,424,244 +0.46(+1.16%)
Oct 17, 2017 39.56 39.87 39.37 39.79 15,531,629 +0.03(+0.08%)
Oct 16, 2017 39.71 39.79 39.44 39.76 12,488,650 +0.09(+0.23%)
Oct 13, 2017 39.44 39.81 39.28 39.67 16,829,366 +0.48(+1.22%)
Oct 12, 2017 39.35 39.39 38.98 39.19 18,286,450 -0.11(-0.28%)
Oct 11, 2017 39.48 39.67 39.06 39.30 30,750,616 -0.35(-0.88%)
Oct 10, 2017 39.93 39.95 39.38 39.65 29,888,871 -0.21(-0.53%)
Oct 09, 2017 39.68 39.88 39.52 39.86 18,492,979 +0.23(+0.58%)
Oct 06, 2017 39.60 39.89 39.42 39.63 18,887,536 +0.10(+0.25%)
Oct 05, 2017 39.50 39.65 39.21 39.53 17,710,062 +0.19(+0.48%)
Oct 04, 2017 39.39 39.40 38.86 39.34 28,364,960 -0.04(-0.10%)
Oct 03, 2017 38.95 39.70 38.95 39.38 34,002,043 +0.34(+0.87%)
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.