Intel Corp (NQ: INTC )

55.97 USD -1.70 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.21 31.03 30.10 31.02 38,311,356 +1.05(+3.50%)
Jan 28, 2016 30.02 30.18 29.75 29.97 22,028,142 +0.16(+0.54%)
Jan 27, 2016 29.88 30.22 29.64 29.81 26,380,438 -0.13(-0.43%)
Jan 26, 2016 29.61 30.05 29.61 29.94 24,751,259 +0.34(+1.15%)
Jan 25, 2016 29.99 30.21 29.57 29.60 26,438,385 -0.32(-1.09%)
Jan 22, 2016 30.12 30.24 29.51 29.92 25,326,490 +0.26(+0.89%)
Jan 21, 2016 29.65 30.03 29.24 29.66 30,154,463 +0.07(+0.24%)
Jan 20, 2016 29.35 29.87 29.21 29.59 39,593,625 -0.21(-0.70%)
Jan 19, 2016 29.98 30.06 29.48 29.80 28,816,777 +0.04(+0.13%)
Jan 15, 2016 29.73 29.76 29.76 29.76 76,373,900 -2.98(-9.10%)
Jan 14, 2016 31.97 32.87 31.80 32.74 48,530,525 +0.83(+2.60%)
Jan 13, 2016 32.76 32.93 31.83 31.91 34,438,529 -0.77(-2.36%)
Jan 12, 2016 32.76 32.89 32.27 32.68 28,585,047 +0.62(+1.93%)
Jan 11, 2016 31.81 32.22 31.68 32.06 27,729,598 +0.55(+1.75%)
Jan 08, 2016 32.09 32.22 31.43 31.51 29,953,840 -0.33(-1.04%)
Jan 07, 2016 32.28 33.01 31.84 31.84 37,675,099 -1.24(-3.75%)
Jan 06, 2016 33.25 33.52 32.80 33.08 25,489,625 -0.75(-2.22%)
Jan 05, 2016 33.96 34.00 33.53 33.83 16,688,968 -0.16(-0.47%)
Jan 04, 2016 33.88 34.01 33.46 33.99 27,879,615 -0.46(-1.34%)
Dec 31, 2015 34.82 34.45 34.45 34.45 14,736,700 -0.54(-1.54%)
Dec 30, 2015 35.38 35.45 34.95 34.99 11,565,586 -0.45(-1.27%)
Dec 29, 2015 35.01 35.59 35.01 35.44 14,187,933 +0.51(+1.46%)
Dec 28, 2015 34.95 35.00 34.57 34.93 9,449,390 -0.05(-0.14%)
Dec 24, 2015 35.07 34.98 34.98 34.98 5,893,800 -0.02(-0.06%)
Dec 23, 2015 34.95 35.05 34.78 35.00 12,526,330 +0.27(+0.78%)
Dec 22, 2015 34.36 34.78 34.27 34.73 18,400,623 +0.49(+1.43%)
Dec 21, 2015 34.11 34.30 33.81 34.24 18,006,468 +0.38(+1.11%)
Dec 18, 2015 34.73 34.75 33.86 33.87 41,336,631 -1.04(-2.99%)
Dec 17, 2015 35.32 35.37 34.76 34.91 24,960,290 -0.39(-1.10%)
Dec 16, 2015 35.36 35.47 34.77 35.30 23,253,450 +0.12(+0.34%)
Dec 15, 2015 34.65 35.35 34.63 35.18 24,364,682 +0.71(+2.06%)
Dec 14, 2015 34.38 34.48 33.88 34.47 19,524,029 +0.20(+0.58%)
Dec 11, 2015 34.31 34.65 34.20 34.27 21,251,423 -0.50(-1.44%)
Dec 10, 2015 34.85 35.06 34.66 34.77 17,400,607 -0.04(-0.11%)
Dec 09, 2015 34.88 35.22 34.51 34.81 22,547,599 +0.06(+0.17%)
Dec 08, 2015 34.67 34.95 34.42 34.75 13,380,029 -0.24(-0.67%)
Dec 07, 2015 34.79 35.17 34.77 34.99 17,728,890 +0.05(+0.14%)
Dec 04, 2015 34.11 35.03 34.00 34.94 24,900,994 +0.90(+2.63%)
Dec 03, 2015 34.97 34.99 34.00 34.04 30,131,030 -0.79(-2.27%)
Dec 02, 2015 35.09 35.41 34.80 34.83 18,662,684 -0.26(-0.74%)
Dec 01, 2015 35.00 35.20 34.71 35.09 23,558,553 +0.32(+0.92%)
Nov 30, 2015 34.55 34.90 34.43 34.77 21,774,309 +0.31(+0.90%)
Nov 27, 2015 34.54 34.68 34.40 34.46 6,620,857 +0.01(+0.03%)
Nov 25, 2015 34.26 34.45 34.45 34.45 17,939,400 +0.09(+0.26%)
Nov 24, 2015 34.33 34.44 33.90 34.36 21,410,635 -0.12(-0.35%)
Nov 23, 2015 34.66 34.85 34.41 34.48 20,151,561 -0.18(-0.52%)
Nov 20, 2015 34.48 35.29 34.48 34.66 41,137,747 +0.36(+1.05%)
Nov 19, 2015 33.22 34.73 33.13 34.30 45,380,894 +1.14(+3.44%)
Nov 18, 2015 32.73 33.24 32.62 33.16 18,608,310 +0.52(+1.59%)
Nov 17, 2015 32.15 32.88 32.01 32.64 22,633,643 +0.54(+1.68%)
Nov 16, 2015 32.09 32.26 31.93 32.10 29,899,359 -0.01(-0.03%)
Nov 13, 2015 32.27 32.38 31.96 32.11 23,673,174 -0.29(-0.90%)
Nov 12, 2015 32.71 32.92 32.40 32.40 23,261,700 -0.46(-1.40%)
Nov 11, 2015 33.16 33.38 32.80 32.86 19,864,360 -0.35(-1.05%)
Nov 10, 2015 33.17 33.27 32.81 33.21 22,451,679 -0.14(-0.42%)
Nov 09, 2015 33.60 33.83 33.08 33.35 24,168,422 -0.49(-1.45%)
Nov 06, 2015 33.93 33.97 33.41 33.84 23,701,653 -0.16(-0.47%)
Nov 05, 2015 34.10 34.20 33.73 34.00 16,485,757 -0.15(-0.44%)
Nov 04, 2015 34.27 34.27 33.90 34.15 20,761,963 -0.16(-0.47%)
Nov 03, 2015 34.00 34.41 33.98 34.31 18,135,401 +0.20(+0.59%)
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.