Intel Corp (NQ: INTC )

57.85 USD +0.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.44 21.34 20.36 21.10 100,254,026 +0.41(+1.98%)
Jan 30, 2008 20.36 21.22 20.29 20.69 95,837,125 +0.19(+0.93%)
Jan 29, 2008 20.44 20.61 20.25 20.50 78,259,658 +0.21(+1.03%)
Jan 28, 2008 19.88 20.30 19.62 20.29 68,622,301 +0.29(+1.45%)
Jan 25, 2008 21.27 21.28 20.00 20.00 104,695,293 -0.69(-3.33%)
Jan 24, 2008 20.15 20.74 20.07 20.69 90,327,462 +0.71(+3.55%)
Jan 23, 2008 18.35 20.21 18.24 19.98 173,899,704 +1.35(+7.25%)
Jan 22, 2008 18.20 19.00 18.05 18.63 147,019,361 -0.37(-1.95%)
Jan 21, 2008 19.36 19.65 18.95 19.00 143,864,043 +0.00(+0.00%)
Jan 18, 2008 19.36 19.65 18.95 19.00 143,814,296 -0.33(-1.71%)
Jan 17, 2008 20.02 20.05 19.21 19.33 172,762,620 -0.55(-2.77%)
Jan 16, 2008 20.03 20.39 19.70 19.88 309,360,335 -2.81(-12.38%)
Jan 15, 2008 23.00 23.20 22.51 22.69 129,435,917 -0.39(-1.69%)
Jan 14, 2008 22.89 23.20 22.41 23.08 84,921,977 +1.09(+4.96%)
Jan 11, 2008 22.25 22.36 21.77 21.99 75,887,279 -0.55(-2.44%)
Jan 10, 2008 22.57 22.70 22.20 22.54 81,150,405 -0.21(-0.92%)
Jan 09, 2008 22.40 22.87 22.26 22.75 73,240,367 +0.49(+2.20%)
Jan 08, 2008 22.92 23.13 22.23 22.26 80,512,053 -0.62(-2.71%)
Jan 07, 2008 22.80 23.03 22.36 22.88 111,452,761 +0.21(+0.93%)
Jan 04, 2008 23.46 23.60 22.35 22.67 174,058,723 -2.00(-8.11%)
Jan 03, 2008 25.37 25.40 24.38 24.67 85,171,228 -0.68(-2.68%)
Jan 02, 2008 26.28 26.34 24.95 25.35 84,254,695 -1.31(-4.91%)
Jan 01, 2008 26.63 27.00 26.59 26.66 23,687,835 +0.00(+0.00%)
Dec 31, 2007 26.63 27.00 26.59 26.66 23,328,116 -0.10(-0.37%)
Dec 28, 2007 27.11 27.27 26.65 26.76 35,006,228 -0.07(-0.26%)
Dec 27, 2007 27.36 27.42 26.77 26.83 29,578,530 -0.62(-2.26%)
Dec 26, 2007 27.20 27.47 27.13 27.45 21,348,163 +0.14(+0.51%)
Dec 24, 2007 26.82 27.37 26.75 27.31 22,486,350 +0.35(+1.30%)
Dec 21, 2007 26.76 26.96 26.58 26.96 58,622,150 +0.55(+2.08%)
Dec 20, 2007 26.53 26.53 26.01 26.41 40,093,076 +0.22(+0.84%)
Dec 19, 2007 25.85 26.25 25.82 26.19 33,560,170 +0.28(+1.08%)
Dec 18, 2007 25.92 26.14 25.59 25.91 44,701,379 +0.19(+0.74%)
Dec 17, 2007 26.23 26.28 25.38 25.72 64,472,304 -0.57(-2.17%)
Dec 14, 2007 26.82 26.84 26.19 26.29 68,737,863 -0.87(-3.20%)
Dec 13, 2007 26.98 27.50 26.81 27.16 53,458,007 -0.12(-0.44%)
Dec 12, 2007 27.43 27.72 26.89 27.28 56,574,808 +0.35(+1.30%)
Dec 11, 2007 27.79 27.82 26.91 26.93 67,572,412 -0.85(-3.06%)
Dec 10, 2007 27.56 27.88 27.25 27.78 45,459,384 +0.05(+0.18%)
Dec 07, 2007 27.77 27.90 27.57 27.73 47,506,141 -0.25(-0.89%)
Dec 06, 2007 27.22 27.99 27.17 27.98 60,508,542 +0.76(+2.79%)
Dec 05, 2007 26.89 27.46 26.89 27.22 68,499,582 +0.91(+3.46%)
Dec 04, 2007 25.84 26.52 25.83 26.31 44,505,347 +0.06(+0.23%)
Dec 03, 2007 26.03 26.78 26.01 26.25 56,077,297 +0.17(+0.65%)
Nov 30, 2007 26.66 26.66 25.72 26.08 65,506,854 -0.26(-0.99%)
Nov 29, 2007 26.07 26.47 26.01 26.34 43,250,322 +0.15(+0.57%)
Nov 28, 2007 25.54 26.31 25.50 26.19 60,033,576 +1.08(+4.30%)
Nov 27, 2007 24.75 25.16 24.49 25.11 62,928,045 +0.74(+3.04%)
Nov 26, 2007 25.04 25.32 24.32 24.37 53,148,692 -0.70(-2.79%)
Nov 23, 2007 24.78 25.10 24.55 25.07 36,587,077 +0.44(+1.79%)
Nov 21, 2007 25.23 25.29 24.54 24.63 69,542,586 -0.89(-3.49%)
Nov 20, 2007 25.35 25.75 24.91 25.52 74,688,979 +0.35(+1.39%)
Nov 19, 2007 25.45 25.60 25.10 25.17 52,320,576 -0.34(-1.33%)
Nov 16, 2007 25.53 25.78 25.17 25.51 80,440,350 -0.02(-0.08%)
Nov 15, 2007 25.84 26.06 25.28 25.53 67,013,153 -0.32(-1.24%)
Nov 14, 2007 26.50 26.52 25.77 25.85 63,250,857 -0.29(-1.11%)
Nov 13, 2007 25.59 26.14 25.49 26.14 62,116,321 +0.85(+3.36%)
Nov 12, 2007 25.41 25.57 25.10 25.29 72,908,045 +0.14(+0.56%)
Nov 09, 2007 25.36 25.65 25.00 25.15 71,676,668 -0.78(-3.02%)
Nov 08, 2007 26.89 26.97 25.29 25.93 91,395,361 -0.97(-3.59%)
Nov 07, 2007 27.24 27.54 26.87 26.90 71,461,821 -0.59(-2.15%)
Nov 06, 2007 26.96 27.52 26.96 27.49 69,325,131 +0.65(+2.42%)
Nov 05, 2007 26.58 27.03 26.44 26.84 55,182,184 +0.04(+0.15%)
Nov 02, 2007 26.75 26.96 26.40 26.80 58,628,337 +0.30(+1.13%)
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.