Intel Corp (NQ: INTC )

54.26 USD -0.57 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 48.29 48.56 46.83 46.88 33,365,803 -0.88(-1.84%)
Oct 30, 2018 45.53 47.88 45.46 47.76 43,960,006 +2.36(+5.20%)
Oct 29, 2018 46.50 46.75 44.44 45.40 35,715,922 -0.29(-0.63%)
Oct 26, 2018 45.59 46.44 44.70 45.69 67,280,300 +1.38(+3.11%)
Oct 25, 2018 43.54 44.94 43.28 44.31 48,037,612 +1.89(+4.46%)
Oct 24, 2018 44.16 44.36 42.36 42.42 33,610,731 -2.08(-4.67%)
Oct 23, 2018 44.18 45.09 43.91 44.50 38,587,714 -0.51(-1.13%)
Oct 22, 2018 44.50 45.34 44.10 45.01 34,499,441 +1.01(+2.30%)
Oct 19, 2018 45.02 45.18 43.86 44.00 28,368,500 -0.97(-2.16%)
Oct 18, 2018 45.65 45.75 44.83 44.97 26,638,592 -0.92(-2.00%)
Oct 17, 2018 46.00 46.33 45.54 45.89 23,124,372 -0.05(-0.11%)
Oct 16, 2018 44.90 46.01 44.83 45.94 21,469,904 +1.41(+3.17%)
Oct 15, 2018 44.63 45.14 44.44 44.53 21,626,747 -0.35(-0.78%)
Oct 12, 2018 45.27 45.34 44.23 44.88 32,087,300 +0.65(+1.47%)
Oct 11, 2018 45.15 45.61 43.73 44.23 43,638,125 -0.57(-1.27%)
Oct 10, 2018 46.06 46.12 44.80 44.80 42,966,794 -1.75(-3.76%)
Oct 09, 2018 47.18 47.62 46.54 46.55 23,284,450 -0.48(-1.02%)
Oct 08, 2018 46.96 47.35 46.52 47.03 19,375,155 +0.00(+0.00%)
Oct 05, 2018 48.23 48.34 46.66 47.03 28,901,400 -1.10(-2.29%)
Oct 04, 2018 48.84 48.86 47.62 48.13 30,098,942 -0.63(-1.29%)
Oct 03, 2018 48.62 49.72 48.56 48.76 39,208,425 +0.66(+1.37%)
Oct 02, 2018 47.51 48.88 47.32 48.10 42,108,603 +1.65(+3.55%)
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.