Intel Corp (NQ: INTC )

47.05 USD +0.04 (+0.09%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.13 48.32 46.97 47.73 46,569,800 -0.26(-0.54%)
Jul 30, 2020 47.83 48.50 47.59 47.99 39,692,460 -0.08(-0.17%)
Jul 29, 2020 49.49 49.50 47.90 48.07 60,451,251 -1.17(-2.38%)
Jul 28, 2020 49.48 50.23 49.14 49.24 62,296,850 -0.33(-0.67%)
Jul 27, 2020 51.03 51.14 49.47 49.57 107,451,422 -1.02(-2.02%)
Jul 24, 2020 52.15 52.18 49.50 50.59 182,269,900 -9.81(-16.24%)
Jul 23, 2020 61.26 61.74 59.98 60.40 42,695,425 -0.65(-1.06%)
Jul 22, 2020 61.31 61.76 60.62 61.05 18,955,993 -0.07(-0.11%)
Jul 21, 2020 61.51 61.93 60.44 61.12 19,821,294 -0.03(-0.05%)
Jul 20, 2020 60.08 61.38 59.34 61.15 16,867,055 +1.15(+1.92%)
Jul 17, 2020 59.42 60.46 59.28 60.00 16,322,800 +0.86(+1.45%)
Jul 16, 2020 58.54 59.36 58.40 59.14 12,419,146 +0.11(+0.19%)
Jul 15, 2020 59.03 59.34 58.42 59.03 19,984,027 +0.05(+0.08%)
Jul 14, 2020 57.87 59.25 57.35 58.98 24,184,544 +0.40(+0.68%)
Jul 13, 2020 59.84 60.62 58.39 58.58 19,071,325 -0.95(-1.60%)
Jul 10, 2020 57.95 59.69 57.83 59.53 17,742,300 +1.11(+1.90%)
Jul 09, 2020 58.20 58.74 57.70 58.42 20,681,854 -0.22(-0.38%)
Jul 08, 2020 58.45 58.69 57.93 58.64 13,276,873 +0.09(+0.15%)
Jul 07, 2020 59.07 59.57 58.14 58.55 15,986,991 -0.99(-1.66%)
Jul 06, 2020 58.72 59.62 58.60 59.54 20,531,253 +0.41(+0.69%)
Jul 02, 2020 59.19 59.81 58.97 59.13 15,578,500 +0.32(+0.54%)
Jul 01, 2020 59.91 60.03 58.76 58.81 14,743,600 -1.02(-1.70%)
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 21,362,162 +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 16,731,737 -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 21,862,252 +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 21,565,652 +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%)
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.