Intel Corp (NQ: INTC )

47.89 USD -0.39 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.18 21.30 21.07 21.16 52,401,733 -0.17(-0.81%)
Nov 29, 2010 21.15 21.45 21.12 21.33 46,887,881 -0.01(-0.05%)
Nov 26, 2010 21.24 21.42 21.10 21.34 19,148,966 -0.05(-0.22%)
Nov 24, 2010 21.23 21.39 21.39 21.39 42,640,112 +0.30(+1.42%)
Nov 23, 2010 21.04 21.22 20.81 21.09 44,835,109 -0.16(-0.76%)
Nov 22, 2010 20.92 21.28 20.88 21.25 40,292,038 +0.11(+0.54%)
Nov 19, 2010 20.97 21.20 20.88 21.14 49,137,677 +0.12(+0.57%)
Nov 18, 2010 21.05 21.24 20.92 21.01 68,828,970 -0.07(-0.31%)
Nov 17, 2010 21.02 21.22 20.93 21.08 44,252,411 +0.01(+0.05%)
Nov 16, 2010 21.13 21.27 20.88 21.07 62,890,010 -0.23(-1.06%)
Nov 15, 2010 21.65 21.66 21.26 21.30 50,043,130 -0.24(-1.09%)
Nov 12, 2010 21.44 21.81 21.33 21.53 100,662,191 +0.32(+1.51%)
Nov 11, 2010 20.69 21.23 20.55 21.21 69,656,561 +0.17(+0.81%)
Nov 10, 2010 21.15 21.17 20.82 21.04 48,012,290 -0.12(-0.57%)
Nov 09, 2010 21.20 21.35 21.03 21.16 46,698,935 -0.07(-0.33%)
Nov 08, 2010 21.34 21.50 21.17 21.23 52,964,338 -0.01(-0.05%)
Nov 05, 2010 21.01 21.29 20.97 21.24 55,960,422 +0.27(+1.29%)
Nov 04, 2010 20.66 21.02 20.56 20.97 66,031,329 +0.49(+2.39%)
Nov 03, 2010 20.34 20.52 20.22 20.48 53,037,195 +0.14(+0.69%)
Nov 02, 2010 20.64 20.70 20.29 20.34 60,948,255 -0.23(-1.12%)
Nov 01, 2010 20.35 20.67 20.34 20.57 51,597,648 +0.52(+2.59%)
Oct 29, 2010 20.45 20.56 20.01 20.05 60,774,304 -0.42(-2.05%)
Oct 28, 2010 20.29 20.53 20.02 20.47 71,158,462 +0.28(+1.39%)
Oct 27, 2010 19.93 20.20 19.81 20.19 48,141,320 +0.32(+1.61%)
Oct 25, 2010 19.95 20.00 19.80 19.87 45,739,677 +0.04(+0.18%)
Oct 22, 2010 19.79 19.93 19.75 19.83 50,134,167 +0.07(+0.38%)
Oct 21, 2010 19.75 19.86 19.57 19.76 74,240,599 +0.12(+0.61%)
Oct 20, 2010 19.30 19.78 19.29 19.64 84,869,988 +0.43(+2.24%)
Oct 19, 2010 19.01 19.39 18.90 19.21 85,364,587 +0.02(+0.10%)
Oct 18, 2010 19.26 19.32 18.97 19.19 55,003,256 -0.13(-0.67%)
Oct 15, 2010 19.44 19.47 19.20 19.32 64,051,831 +0.00(+0.00%)
Oct 14, 2010 19.31 19.46 19.20 19.32 59,195,062 +0.08(+0.42%)
Oct 13, 2010 19.98 20.03 19.16 19.24 172,798,644 -0.53(-2.68%)
Oct 12, 2010 19.65 19.80 19.44 19.77 94,116,419 +0.21(+1.07%)
Oct 11, 2010 19.59 19.75 19.53 19.56 52,703,715 +0.04(+0.20%)
Oct 08, 2010 19.40 19.58 19.21 19.52 46,526,702 +0.12(+0.62%)
Oct 07, 2010 19.37 19.54 19.21 19.40 51,752,272 +0.09(+0.47%)
Oct 06, 2010 19.21 19.37 19.13 19.31 54,937,178 +0.16(+0.84%)
Oct 05, 2010 19.08 19.29 19.03 19.15 60,976,267 +0.28(+1.48%)
Oct 04, 2010 19.25 19.30 18.77 18.87 67,074,343 -0.45(-2.33%)
Oct 01, 2010 19.47 20.35 18.88 19.32 41,274,927 +0.12(+0.62%)
Sep 30, 2010 19.34 19.60 19.11 19.20 75,363,904 -0.04(-0.21%)
Sep 29, 2010 19.48 19.62 19.12 19.24 62,476,581 -0.26(-1.36%)
Sep 28, 2010 19.31 19.57 19.10 19.50 61,071,440 +0.27(+1.40%)
Sep 27, 2010 19.40 19.43 19.18 19.24 51,104,862 -0.19(-0.97%)
Sep 24, 2010 19.23 19.45 19.18 19.42 55,749,263 +0.44(+2.33%)
Sep 23, 2010 18.85 19.31 18.75 18.98 51,932,987 -0.03(-0.16%)
Sep 22, 2010 19.04 19.25 18.89 19.01 61,525,345 -0.13(-0.68%)
Sep 21, 2010 18.88 19.27 18.84 19.14 69,131,362 +0.21(+1.11%)
Sep 20, 2010 18.89 18.96 18.69 18.93 44,945,886 +0.12(+0.64%)
Sep 17, 2010 19.03 19.08 18.67 18.81 70,436,529 +0.09(+0.48%)
Sep 15, 2010 18.73 18.77 18.54 18.72 56,077,504 -0.02(-0.11%)
Sep 14, 2010 18.53 18.80 18.34 18.74 64,446,425 +0.18(+0.98%)
Sep 13, 2010 18.22 18.56 18.20 18.56 73,708,874 +0.59(+3.27%)
Sep 10, 2010 17.95 18.10 17.84 17.97 68,824,147 -0.03(-0.17%)
Sep 09, 2010 18.05 18.08 17.93 18.00 64,960,878 +0.10(+0.56%)
Sep 08, 2010 18.04 18.05 17.75 17.90 101,715,686 -0.22(-1.21%)
Sep 07, 2010 18.36 18.41 18.05 18.12 58,598,068 -0.31(-1.68%)
Sep 03, 2010 18.52 18.59 18.20 18.43 59,143,155 +0.15(+0.82%)
Sep 02, 2010 18.23 18.33 18.08 18.28 53,164,309 +0.14(+0.77%)
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.