Intel Corp (NQ: INTC )

50.99 USD +1.09 (+2.18%)
Official Closing Price Updated: 5:17 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 58.71 59.98 58.54 59.83 31,540,328 +1.56(+2.68%)
Jun 29, 2020 57.47 58.35 56.76 58.27 22,147,276 +0.77(+1.34%)
Jun 26, 2020 58.49 58.73 57.07 57.50 38,477,500 -1.01(-1.73%)
Jun 25, 2020 58.98 59.09 57.48 58.51 21,898,956 -0.58(-0.98%)
Jun 24, 2020 59.64 59.81 58.67 59.09 27,763,879 -0.83(-1.39%)
Jun 23, 2020 60.19 60.47 59.86 59.92 22,802,462 -0.17(-0.28%)
Jun 22, 2020 59.73 60.54 58.83 60.09 22,840,183 +0.47(+0.79%)
Jun 19, 2020 60.65 60.89 59.10 59.62 60,324,500 -0.46(-0.77%)
Jun 18, 2020 60.35 60.51 59.32 60.08 24,893,328 -0.41(-0.68%)
Jun 17, 2020 60.74 61.28 60.06 60.49 20,450,278 +0.09(+0.15%)
Jun 16, 2020 61.49 61.65 59.49 60.40 23,217,051 +0.30(+0.50%)
Jun 15, 2020 59.33 60.36 58.58 60.10 29,631,619 +0.77(+1.30%)
Jun 12, 2020 60.11 60.96 58.12 59.33 30,419,700 -0.37(-0.62%)
Jun 11, 2020 62.90 63.30 59.52 59.70 26,988,102 -4.17(-6.53%)
Jun 10, 2020 62.79 64.29 62.75 63.87 21,362,132 +0.83(+1.32%)
Jun 09, 2020 62.99 63.71 62.90 63.04 23,590,613 -0.63(-0.99%)
Jun 08, 2020 63.97 64.15 62.94 63.67 21,543,760 -0.67(-1.04%)
Jun 05, 2020 63.36 65.11 63.16 64.34 26,813,000 +1.37(+2.18%)
Jun 04, 2020 61.74 63.47 61.34 62.97 22,007,195 +1.04(+1.68%)
Jun 03, 2020 62.45 62.54 61.53 61.93 16,731,355 -0.19(-0.31%)
Jun 02, 2020 61.70 62.17 60.83 62.12 20,695,144 +0.26(+0.42%)
Jun 01, 2020 62.49 62.66 61.66 61.86 14,323,167 -1.07(-1.70%)
May 29, 2020 61.90 63.66 61.62 62.93 33,395,700 +1.23(+1.99%)
May 28, 2020 63.00 63.45 61.49 61.70 17,256,444 -1.86(-2.93%)
May 27, 2020 62.32 63.59 61.07 63.56 19,882,559 +1.22(+1.96%)
May 26, 2020 63.68 64.14 62.12 62.34 20,931,856 +0.08(+0.14%)
May 22, 2020 61.98 62.32 61.42 62.26 14,103,000 +0.28(+0.44%)
May 21, 2020 63.10 63.80 61.82 61.98 20,984,813 -1.12(-1.77%)
May 20, 2020 61.16 63.49 61.02 63.10 30,581,823 +2.81(+4.66%)
May 19, 2020 60.13 61.77 59.85 60.29 21,863,662 +0.37(+0.62%)
May 18, 2020 59.74 60.28 59.36 59.92 20,440,391 +1.64(+2.81%)
May 15, 2020 57.40 58.37 56.96 58.28 21,373,200 -0.80(-1.35%)
May 14, 2020 57.32 59.15 56.10 59.08 21,565,290 +1.34(+2.32%)
May 13, 2020 58.45 59.23 56.90 57.74 21,057,733 -0.65(-1.11%)
May 12, 2020 60.22 60.64 58.26 58.39 16,738,711 -1.74(-2.89%)
May 11, 2020 59.74 60.84 59.71 60.13 18,671,328 +0.46(+0.77%)
May 08, 2020 59.67 59.78 59.05 59.67 20,391,000 +0.50(+0.85%)
May 07, 2020 59.93 60.10 58.92 59.17 14,726,177 -0.01(-0.02%)
May 06, 2020 59.04 59.95 58.94 59.18 17,847,262 +0.43(+0.73%)
May 05, 2020 58.79 59.30 58.35 58.75 17,249,666 +0.76(+1.31%)
May 04, 2020 57.12 58.07 56.31 57.99 18,955,254 +0.52(+0.90%)
May 01, 2020 58.83 59.32 57.31 57.47 21,194,800 -2.51(-4.18%)
Apr 30, 2020 61.37 61.54 59.75 59.98 26,272,416 -1.82(-2.94%)
Apr 29, 2020 59.44 62.03 59.32 61.80 30,439,873 +3.05(+5.19%)
Apr 28, 2020 59.99 60.22 58.26 58.75 28,765,447 -0.72(-1.21%)
Apr 27, 2020 59.72 59.83 58.38 59.47 25,897,933 +0.21(+0.35%)
Apr 24, 2020 56.20 59.40 56.10 59.26 50,220,500 +0.22(+0.37%)
Apr 23, 2020 59.67 60.10 58.81 59.04 34,905,935 -1.06(-1.76%)
Apr 22, 2020 58.27 60.50 57.81 60.10 23,427,450 +3.74(+6.64%)
Apr 21, 2020 58.11 58.60 55.93 56.36 25,243,888 -2.82(-4.77%)
Apr 20, 2020 59.28 60.04 58.89 59.18 26,411,074 -1.18(-1.95%)
Apr 17, 2020 62.02 62.13 59.83 60.36 27,385,600 -0.43(-0.71%)
Apr 16, 2020 59.61 60.96 58.81 60.79 24,404,993 +1.92(+3.26%)
Apr 15, 2020 59.51 59.83 58.38 58.87 22,834,917 -1.79(-2.95%)
Apr 14, 2020 60.04 60.90 59.51 60.66 25,669,520 +1.96(+3.34%)
Apr 13, 2020 56.57 58.77 56.57 58.70 23,242,737 +1.56(+2.73%)
Apr 09, 2020 59.36 59.72 56.06 57.14 40,515,400 -1.84(-3.12%)
Apr 08, 2020 58.99 59.51 57.91 58.98 26,711,117 +0.58(+0.99%)
Apr 07, 2020 60.12 61.49 58.21 58.40 41,404,644 -0.03(-0.05%)
Apr 06, 2020 56.63 58.77 56.12 58.43 32,318,322 +4.30(+7.94%)
Apr 03, 2020 53.85 55.13 52.73 54.13 23,906,000 -0.22(-0.40%)
Apr 02, 2020 51.29 54.56 51.22 54.35 27,804,178 +2.47(+4.76%)
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.