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, 2018 49.23 49.25 47.57 48.14 41,580,207 -0.65(-1.33%)
Jan 30, 2018 49.48 49.90 48.74 48.79 32,806,791 -1.19(-2.38%)
Jan 29, 2018 49.60 50.85 49.37 49.98 46,295,935 -0.10(-0.20%)
Jan 26, 2018 48.38 50.15 48.12 50.08 86,916,079 +4.78(+10.55%)
Jan 25, 2018 45.88 46.34 45.17 45.30 36,421,174 -0.21(-0.46%)
Jan 24, 2018 45.90 46.13 45.00 45.51 33,758,141 -0.55(-1.19%)
Jan 23, 2018 45.81 46.09 45.63 46.06 22,126,448 +0.31(+0.68%)
Jan 22, 2018 44.80 45.79 44.79 45.75 27,676,022 +0.93(+2.07%)
Jan 19, 2018 44.62 44.88 44.25 44.82 25,780,217 +0.34(+0.76%)
Jan 18, 2018 44.40 44.74 44.17 44.48 26,825,387 +0.09(+0.20%)
Jan 17, 2018 43.54 44.45 43.51 44.39 32,348,209 +1.25(+2.90%)
Jan 16, 2018 43.55 43.79 42.88 43.14 38,363,131 -0.10(-0.23%)
Jan 12, 2018 43.24 43.24 43.24 0 -0.17(-0.39%)
Jan 11, 2018 42.80 43.58 42.45 43.41 35,326,794 +0.91(+2.14%)
Jan 10, 2018 42.44 42.50 45,724,870 -1.12(-2.57%)
Jan 09, 2018 44.70 44.84 43.49 43.62 44,274,728 -1.12(-2.50%)
Jan 08, 2018 44.27 44.84 43.96 44.74 33,720,685 +0.00(+0.00%)
Jan 05, 2018 44.43 45.15 43.90 44.74 41,824,006 +0.31(+0.70%)
Jan 04, 2018 43.52 44.65 42.69 44.43 89,185,387 -0.83(-1.83%)
Jan 03, 2018 45.47 46.21 43.65 45.26 116,377,546 -1.59(-3.39%)
Jan 02, 2018 46.38 46.48 46.21 46.85 22,996,850 +0.69(+1.49%)
Dec 29, 2017 46.16 46.16 46.16 0 -0.06(-0.13%)
Dec 28, 2017 46.36 46.36 45.95 46.22 9,497,455 +0.11(+0.24%)
Dec 27, 2017 46.11 46.36 46.00 46.11 13,359,261 +0.03(+0.07%)
Dec 26, 2017 46.47 45.95 46.08 15,511,760 -0.62(-1.33%)
Dec 22, 2017 46.33 47.02 46.02 46.70 33,913,537 -0.06(-0.13%)
Dec 21, 2017 47.54 47.58 46.56 46.76 42,937,499 -0.80(-1.68%)
Dec 20, 2017 47.47 47.64 46.66 47.56 40,928,307 +0.52(+1.11%)
Dec 19, 2017 46.30 47.20 45.89 47.04 41,406,852 +0.78(+1.69%)
Dec 18, 2017 45.15 46.35 45.04 46.26 50,138,516 +1.70(+3.82%)
Dec 15, 2017 43.40 44.84 43.08 44.56 47,476,952 +1.30(+3.01%)
Dec 14, 2017 43.43 43.57 43.01 43.26 19,644,067 -0.08(-0.18%)
Dec 13, 2017 43.65 43.66 43.24 43.34 21,310,165 +0.01(+0.02%)
Dec 12, 2017 43.47 43.62 43.08 43.33 16,556,996 -0.33(-0.76%)
Dec 11, 2017 43.28 43.78 43.25 43.66 20,424,315 +0.31(+0.72%)
Dec 08, 2017 43.35 43.58 43.11 43.35 23,154,749 +0.27(+0.63%)
Dec 07, 2017 43.46 43.60 42.78 43.08 32,704,591 -0.37(-0.85%)
Dec 06, 2017 43.72 42.67 43.45 27,648,720 +0.01(+0.02%)
Dec 05, 2017 44.60 44.90 43.23 43.44 30,593,654 -1.05(-2.36%)
Dec 04, 2017 45.02 45.26 44.33 44.49 28,000,511 -0.19(-0.43%)
Dec 01, 2017 44.73 44.78 44.18 44.68 26,656,272 -0.16(-0.36%)
Nov 30, 2017 44.36 45.20 44.33 44.84 34,102,317 +0.89(+2.03%)
Nov 29, 2017 44.85 45.09 43.77 43.95 27,030,395 -0.78(-1.74%)
Nov 28, 2017 44.65 44.84 44.32 44.73 20,192,486 +0.24(+0.54%)
Nov 27, 2017 44.61 44.27 44.49 18,201,849 -0.26(-0.58%)
Nov 24, 2017 44.55 44.78 44.43 44.75 6,465,815 +0.10(+0.22%)
Nov 22, 2017 44.94 44.95 44.53 44.65 19,538,331 -0.29(-0.65%)
Nov 21, 2017 44.72 45.22 44.71 44.94 21,853,784 +0.32(+0.72%)
Nov 20, 2017 44.73 45.12 44.50 44.62 22,418,331 -0.01(-0.02%)
Nov 17, 2017 45.50 45.62 44.62 44.63 63,798,040 -1.02(-2.23%)
Nov 16, 2017 45.63 46.07 45.46 45.65 25,319,311 +0.19(+0.42%)
Nov 15, 2017 45.39 45.80 45.17 45.46 17,137,882 -0.40(-0.87%)
Nov 14, 2017 45.70 45.92 45.32 45.86 22,198,902 +0.11(+0.24%)
Nov 13, 2017 45.26 45.94 45.25 45.75 18,998,378 +0.17(+0.37%)
Nov 10, 2017 46.04 46.09 45.38 45.58 24,095,354 -0.72(-1.56%)
Nov 09, 2017 46.05 46.39 45.65 46.30 25,565,682 -0.40(-0.86%)
Nov 08, 2017 46.62 46.70 46.28 46.70 21,559,054 -0.08(-0.17%)
Nov 07, 2017 46.70 47.09 46.39 46.78 24,467,024 +0.08(+0.17%)
Nov 06, 2017 46.60 46.74 46.09 46.70 34,021,451 +0.36(+0.78%)
Nov 03, 2017 47.20 47.30 45.60 46.34 39,298,110 -0.76(-1.61%)
Nov 02, 2017 46.61 47.23 46.21 47.10 44,598,755 +0.39(+0.83%)
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.