Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.30 21.32 21.02 21.04 36,522,485 -0.33(-1.54%)
Jan 30, 2013 21.29 21.46 21.22 21.37 34,147,413 +0.09(+0.42%)
Jan 29, 2013 21.09 21.30 21.01 21.28 105,703,067 +0.23(+1.09%)
Jan 28, 2013 21.01 21.09 20.99 21.05 105,398,301 +0.09(+0.43%)
Jan 25, 2013 21.04 21.07 20.88 20.96 107,633,730 +0.01(+0.05%)
Jan 24, 2013 21.10 21.18 20.93 20.95 58,396,242 -0.16(-0.76%)
Jan 23, 2013 21.20 21.22 21.04 21.11 42,395,639 -0.06(-0.28%)
Jan 22, 2013 21.28 21.29 21.03 21.17 51,102,033 -0.08(-0.38%)
Jan 18, 2013 21.36 21.44 21.03 21.25 143,760,042 -1.43(-6.31%)
Jan 17, 2013 22.12 23.06 22.11 22.68 100,653,355 +0.57(+2.58%)
Jan 16, 2013 21.91 22.20 21.85 22.11 36,763,570 +0.23(+1.05%)
Jan 15, 2013 21.95 22.13 21.78 21.88 33,990,072 -0.12(-0.54%)
Jan 14, 2013 21.98 22.13 21.75 22.00 35,710,493 -0.00(-0.00%)
Jan 11, 2013 21.80 22.07 21.77 22.00 44,944,474 +0.20(+0.92%)
Jan 10, 2013 21.61 21.82 21.53 21.80 44,621,550 +0.35(+1.63%)
Jan 09, 2013 21.22 21.47 21.20 21.45 34,289,969 +0.36(+1.71%)
Jan 08, 2013 21.23 21.56 21.02 21.09 48,667,482 -0.16(-0.75%)
Jan 07, 2013 21.28 21.45 21.18 21.25 36,352,091 +0.09(+0.43%)
Jan 04, 2013 21.36 21.39 21.05 21.16 30,149,719 -0.16(-0.75%)
Jan 03, 2013 21.40 21.48 21.14 21.32 41,054,037 -0.06(-0.28%)
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.