Intel Corp (NQ: INTC )

54.31 USD +1.31 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.45 13.50 12.90 12.90 47,008,965 -0.47(-3.52%)
Jan 29, 2009 13.85 13.85 13.31 13.37 51,354,485 -0.64(-4.57%)
Jan 28, 2009 14.13 14.27 13.79 14.01 57,084,433 +0.20(+1.45%)
Jan 27, 2009 13.51 13.95 13.50 13.81 45,617,152 +0.43(+3.21%)
Jan 26, 2009 13.08 13.58 13.03 13.38 49,565,461 +0.26(+1.98%)
Jan 23, 2009 12.85 13.39 12.58 13.12 63,162,174 +0.30(+2.34%)
Jan 22, 2009 12.83 13.07 12.55 12.82 72,530,384 -0.44(-3.32%)
Jan 21, 2009 13.01 13.26 12.50 13.26 56,621,971 +0.40(+3.11%)
Jan 20, 2009 13.56 13.74 12.81 12.86 71,563,834 -0.88(-6.40%)
Jan 16, 2009 13.88 13.96 13.27 13.74 83,994,074 +0.45(+3.39%)
Jan 15, 2009 13.01 13.45 12.71 13.29 74,318,397 +0.21(+1.61%)
Jan 14, 2009 13.46 13.63 12.97 13.08 69,553,197 -0.59(-4.32%)
Jan 13, 2009 13.59 14.18 13.45 13.67 65,565,073 -0.12(-0.87%)
Jan 12, 2009 14.16 14.30 13.62 13.79 54,082,418 -0.36(-2.54%)
Jan 09, 2009 14.59 14.60 14.02 14.15 45,554,901 -0.40(-2.75%)
Jan 08, 2009 14.45 14.57 14.25 14.55 63,102,032 +0.11(+0.76%)
Jan 07, 2009 14.79 15.06 14.34 14.44 131,389,149 -0.93(-6.05%)
Jan 06, 2009 15.09 15.51 15.08 15.37 61,631,397 +0.46(+3.09%)
Jan 05, 2009 15.07 15.29 14.81 14.91 57,320,351 -0.29(-1.91%)
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.