Intel Corp (NQ: INTC )

56.66 USD -5.80 (-9.29%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.56 53.37 51.21 51.62 36,410,644 -1.11(-2.11%)
Apr 27, 2018 55.44 55.79 52.23 52.73 69,888,148 -0.32(-0.60%)
Apr 26, 2018 52.26 53.27 52.07 53.05 39,502,769 +1.67(+3.25%)
Apr 25, 2018 51.86 52.10 50.60 51.38 25,734,582 -0.07(-0.14%)
Apr 24, 2018 51.87 53.64 51.14 51.45 42,491,668 +0.35(+0.68%)
Apr 23, 2018 51.69 51.89 50.85 51.10 21,705,333 -0.43(-0.83%)
Apr 20, 2018 52.17 52.28 50.88 51.53 26,910,093 -0.69(-1.32%)
Apr 19, 2018 52.95 52.96 51.61 52.22 25,419,225 -1.39(-2.59%)
Apr 18, 2018 53.52 54.35 53.34 53.61 22,163,455 +0.07(+0.13%)
Apr 17, 2018 52.91 53.70 52.89 53.54 21,224,279 +1.14(+2.18%)
Apr 16, 2018 52.29 52.53 51.79 52.40 18,851,847 +0.54(+1.04%)
Apr 13, 2018 53.06 53.21 51.60 51.86 20,884,874 -0.86(-1.63%)
Apr 12, 2018 51.49 53.27 51.45 52.72 29,778,087 +1.62(+3.17%)
Apr 11, 2018 50.99 51.73 50.82 51.10 17,565,394 -0.17(-0.33%)
Apr 10, 2018 51.12 51.49 50.34 51.27 26,416,018 +1.72(+3.47%)
Apr 09, 2018 49.16 51.11 49.16 49.55 31,433,086 +0.76(+1.56%)
Apr 06, 2018 48.79 28,215,164 -1.59(-3.16%)
Apr 05, 2018 50.01 50.72 49.97 50.38 25,067,793 +0.39(+0.78%)
Apr 04, 2018 48.10 50.16 48.01 49.99 30,290,071 +0.24(+0.48%)
Apr 03, 2018 49.00 49.96 48.41 49.75 39,428,283 +0.83(+1.70%)
Apr 02, 2018 51.69 52.04 47.29 48.92 67,180,883 -3.16(-6.07%)
Mar 29, 2018 52.08 52.08 52.08 0 +2.48(+5.00%)
Mar 28, 2018 50.50 50.70 49.01 49.60 37,969,371 -1.59(-3.11%)
Mar 27, 2018 53.01 53.25 50.78 51.19 38,762,401 -1.29(-2.46%)
Mar 26, 2018 50.74 52.49 50.32 52.48 39,292,851 +3.12(+6.32%)
Mar 23, 2018 50.59 50.99 49.36 49.36 37,683,871 -1.47(-2.89%)
Mar 22, 2018 50.74 51.96 50.60 50.83 30,903,986 -0.73(-1.42%)
Mar 21, 2018 51.55 52.17 51.17 51.56 23,237,659 +0.01(+0.02%)
Mar 20, 2018 50.88 51.81 50.85 51.55 22,213,892 +0.72(+1.42%)
Mar 19, 2018 50.74 51.23 49.94 50.83 31,110,634 -0.34(-0.66%)
Mar 16, 2018 51.17 51.70 51.00 51.17 42,559,810 +0.29(+0.57%)
Mar 15, 2018 52.23 52.30 50.88 50.88 25,615,488 -0.98(-1.89%)
Mar 14, 2018 52.17 51.33 51.86 24,988,464 +0.08(+0.15%)
Mar 13, 2018 52.52 53.78 51.39 51.78 45,552,169 +0.26(+0.50%)
Mar 12, 2018 51.86 51.95 50.50 51.52 31,996,675 -0.67(-1.28%)
Mar 09, 2018 51.27 52.30 51.00 52.19 32,727,914 +1.45(+2.86%)
Mar 08, 2018 51.79 52.08 50.47 50.74 29,315,546 -0.58(-1.13%)
Mar 07, 2018 51.49 51.32 30,667,813 +0.61(+1.20%)
Mar 06, 2018 50.16 51.33 50.15 50.71 38,986,082 +0.96(+1.93%)
Mar 05, 2018 48.57 49.79 48.04 49.75 30,810,096 +0.77(+1.57%)
Mar 02, 2018 47.20 49.05 46.96 48.98 33,310,592 +1.14(+2.38%)
Mar 01, 2018 49.50 49.72 47.47 47.84 36,321,623 -1.45(-2.94%)
Feb 28, 2018 50.18 50.34 49.28 49.29 34,613,759 -0.62(-1.24%)
Feb 27, 2018 49.37 50.90 49.31 49.91 43,605,787 +0.80(+1.63%)
Feb 26, 2018 48.20 49.13 48.11 49.11 26,970,662 +1.38(+2.89%)
Feb 23, 2018 46.34 47.79 46.30 47.73 26,040,911 +1.93(+4.21%)
Feb 22, 2018 45.62 45.80 16,642,158 -0.14(-0.30%)
Feb 21, 2018 46.67 47.06 45.92 45.94 27,501,542 -0.38(-0.82%)
Feb 20, 2018 46.55 45.39 46.32 25,508,642 +0.76(+1.67%)
Feb 16, 2018 45.56 45.56 45.56 0 -0.36(-0.78%)
Feb 15, 2018 45.88 45.99 45.20 45.92 22,944,567 +0.54(+1.19%)
Feb 14, 2018 44.07 45.51 44.04 45.38 19,919,375 +0.92(+2.07%)
Feb 13, 2018 44.78 44.26 44.46 19,455,792 -0.37(-0.83%)
Feb 12, 2018 44.15 45.16 44.09 44.83 28,373,784 +0.88(+2.00%)
Feb 09, 2018 43.50 44.28 42.04 43.95 49,301,141 +1.20(+2.81%)
Feb 08, 2018 45.28 45.42 42.74 42.75 42,485,921 -2.45(-5.42%)
Feb 07, 2018 44.58 46.30 44.34 45.20 37,481,703 +0.29(+0.65%)
Feb 06, 2018 44.02 44.92 43.03 44.91 58,134,702 -0.72(-1.58%)
Feb 05, 2018 46.35 47.26 45.05 45.63 47,520,614 -0.52(-1.13%)
Feb 02, 2018 47.32 47.79 46.10 46.15 28,663,029 -1.50(-3.15%)
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.