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 (%)
Nov 30, 2009 19.11 19.26 19.00 19.20 48,593,515 +0.09(+0.47%)
Nov 27, 2009 18.91 19.25 18.82 19.11 35,747,631 -0.23(-1.19%)
Nov 25, 2009 19.49 19.50 19.28 19.34 46,706,850 -0.05(-0.26%)
Nov 24, 2009 19.44 19.50 19.25 19.39 52,428,519 -0.01(-0.05%)
Nov 23, 2009 19.48 19.50 19.32 19.40 42,994,447 +0.16(+0.83%)
Nov 20, 2009 19.16 19.31 19.08 19.24 49,137,596 -0.06(-0.31%)
Nov 19, 2009 19.40 19.40 18.95 19.30 108,637,528 -0.82(-4.08%)
Nov 18, 2009 20.24 20.28 20.00 20.12 43,053,692 -0.20(-0.98%)
Nov 17, 2009 20.10 20.35 20.00 20.32 37,564,197 +0.09(+0.44%)
Nov 16, 2009 20.11 20.32 20.01 20.23 64,768,416 +0.41(+2.07%)
Nov 13, 2009 19.69 19.95 19.58 19.82 43,966,500 +0.14(+0.71%)
Nov 12, 2009 19.78 20.50 19.63 19.68 76,760,511 -0.16(-0.81%)
Nov 11, 2009 19.65 19.90 19.64 19.84 61,333,619 +0.34(+1.74%)
Nov 10, 2009 19.43 19.69 19.42 19.50 59,500,326 +0.04(+0.21%)
Nov 09, 2009 19.15 19.46 19.12 19.46 51,356,238 +0.53(+2.80%)
Nov 06, 2009 18.81 19.11 18.74 18.93 44,168,539 +0.04(+0.21%)
Nov 05, 2009 18.72 19.11 18.62 18.89 66,138,458 +0.30(+1.61%)
Nov 04, 2009 18.61 18.83 18.50 18.59 85,815,687 +0.09(+0.49%)
Nov 03, 2009 18.63 18.65 18.31 18.50 101,563,638 -0.51(-2.68%)
Nov 02, 2009 19.05 19.15 18.75 19.01 63,612,405 -0.10(-0.52%)
Oct 30, 2009 19.31 19.34 18.74 19.11 92,276,249 -0.11(-0.57%)
Oct 29, 2009 19.17 19.41 19.10 19.22 77,297,428 +0.19(+1.00%)
Oct 28, 2009 19.60 19.75 19.02 19.03 87,551,200 -0.71(-3.60%)
Oct 27, 2009 20.01 20.13 19.67 19.74 68,083,558 -0.09(-0.45%)
Oct 26, 2009 19.78 20.04 19.56 19.83 62,990,917 +0.05(+0.25%)
Oct 23, 2009 19.89 20.40 19.61 19.78 82,680,895 -0.34(-1.69%)
Oct 22, 2009 19.87 20.18 19.62 20.12 66,630,841 +0.26(+1.31%)
Oct 21, 2009 20.17 20.42 19.66 19.86 88,144,145 -0.32(-1.59%)
Oct 20, 2009 20.16 20.58 20.11 20.18 67,788,459 -0.23(-1.13%)
Oct 19, 2009 20.29 20.48 20.05 20.41 68,098,523 +0.23(+1.14%)
Oct 16, 2009 20.47 20.57 20.02 20.18 75,760,758 -0.49(-2.37%)
Oct 15, 2009 20.81 20.93 20.54 20.67 80,486,453 -0.16(-0.77%)
Oct 14, 2009 21.26 21.27 20.78 20.83 164,769,550 +0.34(+1.66%)
Oct 13, 2009 20.51 20.69 20.35 20.49 115,722,746 +0.09(+0.44%)
Oct 12, 2009 20.46 20.65 20.24 20.40 65,047,940 +0.23(+1.14%)
Oct 09, 2009 19.84 20.32 19.81 20.17 55,944,835 +0.29(+1.46%)
Oct 08, 2009 19.74 19.98 19.50 19.88 74,195,251 +0.13(+0.66%)
Oct 07, 2009 19.63 19.87 19.47 19.75 49,511,635 +0.12(+0.61%)
Oct 06, 2009 19.30 19.78 19.28 19.63 74,161,924 +0.53(+2.77%)
Oct 05, 2009 19.12 19.27 18.95 19.10 56,630,363 +0.13(+0.69%)
Oct 02, 2009 18.95 19.22 18.95 18.97 58,179,856 +0.07(+0.37%)
Oct 01, 2009 19.49 19.53 18.89 18.90 70,615,896 -0.67(-3.42%)
Sep 30, 2009 19.61 19.79 19.25 19.57 64,726,215 +0.09(+0.46%)
Sep 29, 2009 19.67 19.78 19.44 19.48 42,027,657 -0.26(-1.32%)
Sep 28, 2009 19.41 19.93 19.40 19.74 37,812,838 +0.37(+1.91%)
Sep 25, 2009 19.45 19.59 19.30 19.37 39,478,655 -0.17(-0.87%)
Sep 24, 2009 19.90 20.00 19.45 19.54 52,340,462 -0.34(-1.71%)
Sep 23, 2009 19.63 20.24 19.60 19.88 72,135,864 +0.35(+1.79%)
Sep 22, 2009 19.63 19.73 19.45 19.53 38,154,632 -0.01(-0.05%)
Sep 21, 2009 19.47 19.75 19.42 19.54 36,132,844 -0.02(-0.10%)
Sep 18, 2009 19.52 19.70 19.37 19.56 53,493,793 +0.15(+0.77%)
Sep 17, 2009 19.63 19.89 19.22 19.41 64,594,935 -0.24(-1.22%)
Sep 16, 2009 19.70 19.75 19.44 19.65 49,427,533 +0.10(+0.51%)
Sep 15, 2009 19.54 19.70 19.36 19.55 48,177,958 +0.19(+0.98%)
Sep 14, 2009 19.31 19.49 19.28 19.36 52,357,819 -0.15(-0.77%)
Sep 11, 2009 19.90 19.94 19.37 19.51 59,413,115 -0.25(-1.27%)
Sep 10, 2009 19.88 20.08 19.65 19.76 49,460,987 -0.17(-0.85%)
Sep 09, 2009 19.80 20.15 19.61 19.93 48,784,369 +0.13(+0.66%)
Sep 08, 2009 19.88 19.99 19.55 19.80 45,581,837 +0.16(+0.81%)
Sep 04, 2009 19.43 19.69 19.28 19.64 47,277,724 +0.22(+1.13%)
Sep 03, 2009 19.61 19.63 19.23 19.42 47,493,903 -0.05(-0.26%)
Sep 02, 2009 19.62 19.83 19.47 19.47 41,570,473 -0.25(-1.27%)
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.