Intel Corp (NQ: INTC )

55.92 USD +4.93 (+9.67%)
Official Closing Price Updated: 4:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.45 22.55 22.27 22.45 60,540,400 +0.21(+0.94%)
Jan 28, 2005 22.35 22.57 22.08 22.24 76,572,304 -0.07(-0.31%)
Jan 27, 2005 22.38 22.52 22.17 22.31 78,986,896 -0.11(-0.49%)
Jan 26, 2005 22.49 22.59 22.30 22.42 69,891,504 +0.16(+0.72%)
Jan 25, 2005 22.22 22.54 22.17 22.26 94,826,800 +0.27(+1.23%)
Jan 24, 2005 22.49 22.54 21.89 21.99 83,759,504 -0.43(-1.92%)
Jan 21, 2005 22.58 22.71 22.38 22.42 80,971,200 -0.16(-0.71%)
Jan 20, 2005 22.52 22.83 22.40 22.58 68,547,104 -0.02(-0.09%)
Jan 19, 2005 22.96 22.97 22.55 22.60 71,776,896 -0.34(-1.48%)
Jan 18, 2005 22.87 22.95 22.64 22.94 63,728,200 -0.08(-0.35%)
Jan 14, 2005 22.96 23.13 22.90 23.02 65,148,200 +0.20(+0.88%)
Jan 13, 2005 23.11 23.21 22.75 22.82 73,856,600 -0.34(-1.47%)
Jan 12, 2005 23.22 23.33 22.87 23.16 143,219,696 +0.62(+2.75%)
Jan 11, 2005 22.71 22.78 22.40 22.54 114,083,400 -0.34(-1.49%)
Jan 10, 2005 22.91 23.02 22.75 22.88 65,393,900 +0.08(+0.35%)
Jan 07, 2005 22.73 22.93 22.47 22.80 82,523,000 +0.34(+1.51%)
Jan 06, 2005 22.58 22.73 22.41 22.46 63,440,900 +0.07(+0.31%)
Jan 05, 2005 22.47 22.78 22.37 22.39 73,848,800 -0.22(-0.97%)
Jan 04, 2005 23.19 23.21 22.35 22.61 93,729,104 -0.46(-1.99%)
Jan 03, 2005 23.64 23.79 23.05 23.07 64,246,900 -0.32(-1.37%)
Dec 31, 2004 23.35 23.49 23.24 23.39 31,951,800 +0.14(+0.60%)
Dec 30, 2004 23.23 23.43 23.17 23.25 32,584,800 +0.00(+0.00%)
Dec 29, 2004 23.16 23.54 23.13 23.25 48,375,600 -0.03(-0.13%)
Dec 28, 2004 23.36 23.54 23.25 23.28 41,466,900 -0.09(-0.39%)
Dec 27, 2004 23.65 23.70 23.25 23.37 38,878,600 -0.17(-0.72%)
Dec 23, 2004 23.39 23.60 23.35 23.54 35,032,100 +0.09(+0.38%)
Dec 22, 2004 23.46 23.81 23.38 23.45 55,746,800 -0.04(-0.17%)
Dec 21, 2004 23.06 23.50 22.98 23.49 67,182,000 +0.79(+3.48%)
Dec 20, 2004 22.80 23.08 22.66 22.70 50,719,500 -0.07(-0.31%)
Dec 17, 2004 22.75 23.10 22.51 22.77 93,531,696 -0.10(-0.44%)
Dec 16, 2004 23.01 23.38 22.82 22.87 63,974,700 -0.27(-1.17%)
Dec 15, 2004 23.27 23.46 23.05 23.14 64,347,800 -0.10(-0.43%)
Dec 14, 2004 22.92 23.30 22.85 23.24 76,379,904 +0.61(+2.70%)
Dec 13, 2004 22.66 22.81 22.44 22.63 57,206,500 +0.07(+0.31%)
Dec 10, 2004 22.67 22.90 22.50 22.56 73,460,096 -0.20(-0.88%)
Dec 09, 2004 22.82 23.11 22.55 22.76 112,089,696 -0.25(-1.09%)
Dec 08, 2004 23.49 23.52 23.00 23.01 78,960,304 -0.47(-2.00%)
Dec 07, 2004 23.97 24.25 23.46 23.48 68,931,000 -0.53(-2.21%)
Dec 06, 2004 23.92 24.19 23.71 24.01 63,400,700 +0.10(+0.42%)
Dec 03, 2004 24.43 24.50 23.90 23.91 142,326,304 +1.20(+5.28%)
Dec 02, 2004 23.11 23.40 22.63 22.71 109,438,600 -0.39(-1.69%)
Dec 01, 2004 22.50 23.10 22.45 23.10 84,149,400 +0.72(+3.22%)
Nov 30, 2004 23.04 23.09 22.35 22.38 88,946,000 -0.68(-2.95%)
Nov 29, 2004 23.30 23.60 22.77 23.06 66,808,800 -0.15(-0.65%)
Nov 26, 2004 23.39 23.62 23.18 23.21 23,031,100 -0.40(-1.69%)
Nov 24, 2004 23.54 23.68 23.31 23.61 52,012,100 +0.24(+1.03%)
Nov 23, 2004 23.73 23.93 23.15 23.37 92,066,600 -0.73(-3.03%)
Nov 22, 2004 23.96 24.12 23.82 24.10 58,668,000 -0.06(-0.25%)
Nov 19, 2004 24.68 24.73 24.11 24.16 80,311,000 -0.64(-2.58%)
Nov 18, 2004 24.26 24.99 24.21 24.80 66,373,900 +0.48(+1.97%)
Nov 17, 2004 23.99 24.54 23.96 24.32 80,856,096 +0.48(+2.01%)
Nov 16, 2004 23.63 23.88 23.46 23.84 61,415,500 +0.07(+0.29%)
Nov 15, 2004 23.56 23.79 23.41 23.77 66,704,100 +0.08(+0.34%)
Nov 12, 2004 23.32 23.76 22.88 23.69 92,808,704 +0.52(+2.24%)
Nov 11, 2004 23.03 23.27 22.89 23.17 67,583,104 +0.31(+1.36%)
Nov 10, 2004 22.91 23.04 22.54 22.86 88,258,000 -0.22(-0.95%)
Nov 09, 2004 23.20 23.25 22.98 23.08 47,597,700 -0.15(-0.65%)
Nov 08, 2004 23.22 23.41 23.12 23.23 51,251,300 -0.13(-0.56%)
Nov 05, 2004 23.15 23.38 23.12 23.36 73,254,400 +0.48(+2.10%)
Nov 04, 2004 22.48 22.88 22.48 22.88 61,146,600 +0.21(+0.93%)
Nov 03, 2004 23.00 23.12 22.41 22.67 85,151,696 +0.06(+0.27%)
Nov 02, 2004 22.34 22.83 22.26 22.61 70,811,600 +0.17(+0.76%)
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.