Intel Corp (NQ: INTC )

50.30 USD +0.40 (+0.80%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 55.06 55.79 53.22 54.12 48,079,118 -1.37(-2.47%)
Mar 30, 2020 52.99 56.10 52.83 55.49 31,626,228 +3.12(+5.96%)
Mar 27, 2020 53.42 54.64 52.06 52.37 31,633,400 -3.17(-5.71%)
Mar 26, 2020 51.74 55.95 51.66 55.54 41,465,434 +4.28(+8.35%)
Mar 25, 2020 52.48 53.78 49.91 51.26 41,098,280 -1.14(-2.18%)
Mar 24, 2020 53.14 54.64 51.35 52.40 50,004,664 +2.82(+5.69%)
Mar 23, 2020 46.02 50.49 45.91 49.58 46,691,431 +3.75(+8.18%)
Mar 20, 2020 46.51 49.42 45.47 45.83 52,344,000 +0.09(+0.20%)
Mar 19, 2020 47.84 49.23 45.16 45.74 44,531,119 -2.16(-4.51%)
Mar 18, 2020 46.71 50.05 45.20 47.90 49,291,009 -2.18(-4.35%)
Mar 17, 2020 45.76 51.63 45.20 50.08 52,079,786 +5.55(+12.46%)
Mar 16, 2020 47.51 52.25 43.63 44.53 53,854,100 -9.90(-18.19%)
Mar 13, 2020 48.26 55.00 47.74 54.43 48,805,000 +8.89(+19.52%)
Mar 12, 2020 47.99 50.09 45.37 45.54 50,659,439 -6.12(-11.85%)
Mar 11, 2020 52.39 53.54 51.01 51.66 38,570,909 -2.32(-4.30%)
Mar 10, 2020 52.76 54.00 50.43 53.98 36,555,754 +3.13(+6.16%)
Mar 09, 2020 51.92 52.71 50.00 50.85 56,168,669 -4.92(-8.82%)
Mar 06, 2020 55.18 56.01 54.54 55.77 36,259,100 -1.19(-2.09%)
Mar 05, 2020 57.06 58.66 56.61 56.96 29,092,516 -1.72(-2.93%)
Mar 04, 2020 57.01 58.71 56.16 58.68 29,211,377 +2.71(+4.84%)
Mar 03, 2020 58.03 59.02 55.40 55.97 49,724,367 -2.21(-3.80%)
Mar 02, 2020 55.79 58.22 54.52 58.18 43,108,421 +2.66(+4.79%)
Feb 28, 2020 53.77 56.38 53.60 55.52 60,728,000 -0.31(-0.56%)
Feb 27, 2020 57.93 58.51 55.80 55.83 42,208,644 -3.82(-6.40%)
Feb 26, 2020 60.11 60.82 59.27 59.65 26,190,145 -0.08(-0.13%)
Feb 25, 2020 61.99 62.28 59.46 59.73 34,454,228 -2.03(-3.29%)
Feb 24, 2020 61.61 62.77 61.32 61.76 26,853,516 -2.58(-4.01%)
Feb 21, 2020 65.18 65.25 64.04 64.34 20,780,400 -1.11(-1.70%)
Feb 20, 2020 67.04 67.29 64.56 65.45 26,435,278 -1.66(-2.47%)
Feb 19, 2020 66.39 67.20 66.18 67.11 13,542,203 +0.97(+1.47%)
Feb 18, 2020 66.66 66.69 65.88 66.14 12,758,486 -1.13(-1.68%)
Feb 14, 2020 67.52 67.86 66.82 67.27 13,405,400 -0.17(-0.25%)
Feb 13, 2020 66.99 67.65 66.74 67.44 11,600,515 -0.02(-0.03%)
Feb 12, 2020 67.60 68.09 67.31 67.46 15,550,547 +0.05(+0.07%)
Feb 11, 2020 66.83 67.71 66.57 67.41 17,968,873 +1.02(+1.54%)
Feb 10, 2020 65.56 66.40 65.44 66.39 22,290,884 +0.37(+0.56%)
Feb 07, 2020 66.86 67.30 66.01 66.02 18,134,600 -1.07(-1.59%)
Feb 06, 2020 67.30 67.40 66.77 67.09 17,374,082 -0.25(-0.37%)
Feb 05, 2020 66.69 67.60 66.13 67.34 23,395,617 +1.88(+2.87%)
Feb 04, 2020 65.77 66.06 64.92 65.46 20,960,826 +1.04(+1.61%)
Feb 03, 2020 64.46 65.04 64.30 64.42 16,646,603 +0.49(+0.77%)
Jan 31, 2020 65.80 65.98 63.67 63.93 25,268,400 -2.54(-3.82%)
Jan 30, 2020 65.64 66.50 64.93 66.47 18,512,783 +0.14(+0.21%)
Jan 29, 2020 67.63 68.06 66.17 66.33 18,042,173 -0.98(-1.46%)
Jan 28, 2020 66.50 67.58 65.94 67.31 30,891,872 +1.62(+2.47%)
Jan 27, 2020 66.72 67.42 65.60 65.69 30,750,006 -2.78(-4.06%)
Jan 24, 2020 66.57 69.29 66.46 68.47 84,711,000 +5.15(+8.13%)
Jan 23, 2020 62.86 63.71 62.81 63.32 42,284,061 +0.59(+0.94%)
Jan 22, 2020 61.04 62.85 60.97 62.73 29,459,731 +2.18(+3.60%)
Jan 21, 2020 59.81 61.25 59.79 60.55 28,344,579 +0.95(+1.59%)
Jan 17, 2020 59.98 60.00 59.24 59.60 21,803,402 -0.06(-0.10%)
Jan 16, 2020 59.26 59.84 59.07 59.66 21,361,080 +0.72(+1.22%)
Jan 15, 2020 59.30 59.65 58.75 58.94 18,495,080 -0.49(-0.82%)
Jan 14, 2020 59.49 59.74 59.19 59.43 17,051,207 -0.16(-0.27%)
Jan 13, 2020 59.17 59.78 59.08 59.59 16,453,256 +0.65(+1.10%)
Jan 10, 2020 59.57 60.08 58.87 58.94 15,201,900 -0.36(-0.61%)
Jan 09, 2020 59.05 59.51 58.83 59.30 18,813,272 +0.33(+0.56%)
Jan 08, 2020 58.89 59.32 58.52 58.97 23,133,507 +0.04(+0.07%)
Jan 07, 2020 59.78 59.80 58.89 58.93 21,877,995 -1.00(-1.67%)
Jan 06, 2020 59.59 60.19 59.33 59.93 17,755,210 -0.17(-0.28%)
Jan 03, 2020 59.81 60.70 59.81 60.10 15,298,500 -0.74(-1.22%)
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.