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 (%)
Oct 31, 2012 22.01 22.09 21.59 21.63 40,612,527 -0.32(-1.46%)
Oct 26, 2012 21.77 21.95 21.95 21.95 92,415,400 +0.26(+1.20%)
Oct 25, 2012 21.58 21.75 21.51 21.69 79,226,234 +0.23(+1.07%)
Oct 24, 2012 21.73 21.74 21.41 21.46 33,217,690 -0.13(-0.60%)
Oct 23, 2012 21.32 21.77 21.30 21.59 47,194,339 +0.33(+1.53%)
Oct 19, 2012 21.67 21.69 21.22 21.26 55,622,220 -0.41(-1.87%)
Oct 18, 2012 21.82 21.86 21.60 21.67 42,905,405 -0.12(-0.55%)
Oct 17, 2012 21.27 21.98 21.26 21.79 99,049,554 -0.56(-2.51%)
Oct 16, 2012 21.99 22.47 21.95 22.35 80,516,824 +0.62(+2.85%)
Oct 15, 2012 21.53 21.90 21.50 21.73 49,501,747 +0.25(+1.16%)
Oct 12, 2012 21.58 21.85 21.40 21.48 46,277,941 -0.20(-0.92%)
Oct 11, 2012 21.87 21.88 21.52 21.68 36,792,751 -0.08(-0.37%)
Oct 10, 2012 21.90 22.00 21.70 21.76 47,177,626 -0.14(-0.64%)
Oct 09, 2012 22.16 22.19 21.85 21.90 66,303,807 -0.61(-2.71%)
Oct 08, 2012 22.62 22.62 22.40 22.51 29,694,951 -0.17(-0.75%)
Oct 05, 2012 22.66 22.89 22.58 22.68 38,344,081 +0.21(+0.96%)
Oct 04, 2012 22.58 22.62 22.27 22.46 52,979,913 -0.08(-0.38%)
Oct 03, 2012 22.86 22.97 22.49 22.55 49,771,689 -0.29(-1.27%)
Oct 02, 2012 22.89 23.00 22.66 22.84 35,999,786 +0.09(+0.37%)
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.