Intel Corp (NQ: INTC )

51.98 USD +0.99 (+1.95%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 44.10 44.79 43.61 44.28 46,794,100 +0.17(+0.39%)
Oct 29, 2020 44.24 44.47 43.92 44.11 36,780,649 -0.14(-0.32%)
Oct 28, 2020 44.89 45.28 44.20 44.25 45,053,141 -1.39(-3.05%)
Oct 27, 2020 45.98 46.41 45.36 45.64 50,112,617 -1.08(-2.31%)
Oct 26, 2020 47.85 47.86 46.25 46.72 54,137,751 -1.48(-3.07%)
Oct 23, 2020 48.35 48.67 47.66 48.20 97,322,400 -5.70(-10.58%)
Oct 22, 2020 53.12 54.22 53.07 53.90 41,196,944 +0.40(+0.75%)
Oct 21, 2020 53.14 54.07 52.82 53.50 21,827,703 +0.07(+0.13%)
Oct 20, 2020 54.60 54.70 53.27 53.43 27,215,975 -1.15(-2.11%)
Oct 19, 2020 54.47 56.23 53.84 54.58 43,508,441 +0.42(+0.78%)
Oct 16, 2020 53.90 54.70 53.90 54.16 23,421,300 +0.31(+0.58%)
Oct 15, 2020 52.75 53.98 52.62 53.85 18,266,372 +0.30(+0.56%)
Oct 14, 2020 54.01 54.40 53.51 53.55 21,882,792 -0.28(-0.52%)
Oct 13, 2020 54.27 54.29 53.62 53.83 20,001,967 -0.05(-0.09%)
Oct 12, 2020 53.55 54.20 53.21 53.88 27,297,022 +1.06(+2.01%)
Oct 09, 2020 53.55 53.85 52.67 52.82 24,343,800 -0.55(-1.03%)
Oct 08, 2020 52.91 53.58 52.67 53.37 22,363,468 +0.70(+1.33%)
Oct 07, 2020 51.85 52.90 51.79 52.67 21,972,505 +1.30(+2.53%)
Oct 06, 2020 51.71 52.70 51.23 51.37 25,636,060 -0.32(-0.62%)
Oct 05, 2020 51.30 51.81 51.27 51.69 20,876,909 +0.68(+1.33%)
Oct 02, 2020 51.50 51.98 50.99 51.01 25,811,700 -1.23(-2.35%)
Oct 01, 2020 52.40 52.72 51.99 52.24 22,121,103 +0.46(+0.89%)
Sep 30, 2020 51.24 52.38 51.15 51.78 27,703,912 +0.59(+1.15%)
Sep 29, 2020 51.31 51.74 50.95 51.19 19,566,497 -0.24(-0.47%)
Sep 28, 2020 50.51 51.46 50.16 51.43 29,641,578 +1.49(+2.98%)
Sep 25, 2020 48.96 50.28 48.75 49.94 26,633,400 +0.78(+1.59%)
Sep 24, 2020 48.53 49.64 48.42 49.16 29,333,531 +0.34(+0.70%)
Sep 23, 2020 49.83 50.15 48.66 48.82 30,065,253 -1.13(-2.26%)
Sep 22, 2020 49.89 50.21 49.47 49.95 22,274,096 +0.23(+0.46%)
Sep 21, 2020 49.39 49.74 48.83 49.72 27,362,503 -0.17(-0.34%)
Sep 18, 2020 50.33 50.50 49.04 49.89 50,123,400 -0.43(-0.85%)
Sep 17, 2020 49.37 50.49 49.30 50.32 26,952,231 -0.05(-0.10%)
Sep 16, 2020 50.51 51.03 50.17 50.37 26,543,924 +0.37(+0.74%)
Sep 15, 2020 49.79 50.60 49.73 50.00 27,577,394 +0.59(+1.19%)
Sep 14, 2020 48.85 49.72 48.85 49.41 27,205,133 +0.13(+0.26%)
Sep 11, 2020 49.26 50.05 48.95 49.28 29,333,500 +0.32(+0.65%)
Sep 10, 2020 50.00 50.09 48.71 48.96 32,640,761 -0.66(-1.33%)
Sep 09, 2020 49.53 49.97 49.04 49.62 33,420,990 +0.71(+1.45%)
Sep 08, 2020 49.26 49.90 48.85 48.91 39,732,756 -1.17(-2.34%)
Sep 04, 2020 50.53 51.23 49.49 50.08 43,318,300 -0.31(-0.62%)
Sep 03, 2020 52.50 52.62 50.13 50.39 47,347,316 -1.86(-3.56%)
Sep 02, 2020 51.21 52.68 51.09 52.25 52,984,336 +1.46(+2.87%)
Sep 01, 2020 50.91 51.00 50.22 50.79 30,496,157 -0.16(-0.31%)
Aug 31, 2020 51.00 51.50 50.32 50.95 46,102,816 +0.52(+1.03%)
Aug 28, 2020 49.57 50.80 49.46 50.43 35,384,600 +1.03(+2.09%)
Aug 27, 2020 49.79 49.93 49.17 49.40 24,415,714 -0.15(-0.30%)
Aug 26, 2020 49.39 49.67 49.23 49.55 28,600,894 +0.12(+0.24%)
Aug 25, 2020 49.35 49.88 49.21 49.43 38,366,584 +0.29(+0.59%)
Aug 24, 2020 49.26 49.40 48.82 49.14 36,280,199 -0.14(-0.28%)
Aug 21, 2020 49.02 49.31 48.65 49.28 34,316,400 +0.11(+0.22%)
Aug 20, 2020 49.81 50.20 49.00 49.17 55,029,197 +0.84(+1.74%)
Aug 19, 2020 48.78 48.98 48.25 48.33 27,583,132 -0.32(-0.66%)
Aug 18, 2020 49.26 49.57 48.62 48.65 19,243,875 -0.28(-0.57%)
Aug 17, 2020 49.11 49.31 48.73 48.93 20,010,016 +0.04(+0.08%)
Aug 14, 2020 48.73 49.21 48.65 48.89 22,321,100 +0.33(+0.68%)
Aug 13, 2020 49.26 49.33 48.38 48.56 24,763,207 -0.63(-1.28%)
Aug 12, 2020 48.67 49.26 48.24 49.19 30,669,900 +1.00(+2.08%)
Aug 11, 2020 49.63 49.73 48.06 48.19 35,324,541 -1.03(-2.09%)
Aug 10, 2020 48.20 49.39 48.06 49.22 37,396,208 +1.19(+2.48%)
Aug 07, 2020 48.53 48.65 47.70 48.03 36,765,200 -0.54(-1.11%)
Aug 06, 2020 48.79 48.82 48.10 48.57 23,773,732 -0.35(-0.72%)
Aug 05, 2020 49.72 49.72 48.66 48.92 29,457,073 -0.21(-0.43%)
Aug 04, 2020 48.60 49.14 48.50 49.13 29,026,201 +0.83(+1.72%)
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.