Intel Corp (NQ: INTC )

57.85 USD +0.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 25.65 26.06 25.62 25.81 29,241,662 +0.19(+0.76%)
Mar 28, 2014 25.41 25.81 25.32 25.62 22,884,455 +0.31(+1.22%)
Mar 27, 2014 25.36 25.75 25.29 25.31 27,096,013 -0.07(-0.26%)
Mar 26, 2014 25.59 25.74 25.32 25.38 26,243,578 -0.08(-0.33%)
Mar 25, 2014 25.19 25.67 25.17 25.46 32,023,728 +0.34(+1.35%)
Mar 24, 2014 25.21 25.38 24.92 25.12 36,948,263 -0.05(-0.20%)
Mar 21, 2014 25.61 25.68 25.16 25.17 56,864,569 -0.25(-1.00%)
Mar 20, 2014 25.00 25.59 24.94 25.42 36,871,375 +0.40(+1.62%)
Mar 19, 2014 24.85 25.25 24.77 25.02 33,960,695 +0.20(+0.81%)
Mar 18, 2014 24.68 24.90 24.55 24.82 26,262,425 +0.12(+0.49%)
Mar 17, 2014 24.64 24.82 24.49 24.70 18,461,570 +0.20(+0.82%)
Mar 14, 2014 24.48 24.64 24.40 24.50 21,807,232 -0.07(-0.28%)
Mar 13, 2014 24.80 25.00 24.43 24.57 26,237,372 -0.19(-0.77%)
Mar 12, 2014 24.65 24.88 24.61 24.76 21,232,802 +0.03(+0.12%)
Mar 11, 2014 24.78 24.85 24.61 24.73 26,654,908 -0.11(-0.44%)
Mar 10, 2014 24.61 24.89 24.58 24.84 24,902,143 +0.20(+0.81%)
Mar 07, 2014 24.70 24.85 24.57 24.64 25,380,925 +0.01(+0.04%)
Mar 06, 2014 24.57 24.65 24.38 24.63 22,357,577 +0.13(+0.53%)
Mar 05, 2014 24.70 24.71 24.40 24.50 20,912,074 -0.11(-0.45%)
Mar 04, 2014 24.72 24.78 24.50 24.61 23,659,672 +0.11(+0.45%)
Mar 03, 2014 24.55 24.59 24.30 24.50 25,726,431 -0.26(-1.05%)
Feb 28, 2014 24.79 24.84 24.57 24.76 23,483,725 +0.00(+0.00%)
Feb 27, 2014 24.80 24.80 24.51 24.76 19,854,678 -0.04(-0.16%)
Feb 26, 2014 24.74 24.98 24.61 24.80 19,781,918 +0.18(+0.73%)
Feb 25, 2014 24.67 24.71 24.46 24.62 21,538,583 -0.01(-0.04%)
Feb 24, 2014 24.46 24.88 24.42 24.63 24,145,120 +0.21(+0.86%)
Feb 21, 2014 24.95 24.96 24.35 24.42 30,617,671 -0.32(-1.29%)
Feb 20, 2014 24.54 24.85 24.50 24.74 20,181,700 +0.24(+0.98%)
Feb 19, 2014 24.65 24.72 24.42 24.50 25,683,564 -0.26(-1.05%)
Feb 18, 2014 24.67 24.78 24.55 24.76 17,737,999 +0.01(+0.02%)
Feb 14, 2014 24.58 24.75 24.75 24.75 20,539,700 +0.05(+0.22%)
Feb 13, 2014 24.43 24.74 24.31 24.70 22,921,426 +0.15(+0.61%)
Feb 12, 2014 24.51 24.69 24.37 24.55 25,852,935 +0.08(+0.33%)
Feb 11, 2014 24.35 24.51 24.33 24.47 17,907,813 +0.18(+0.74%)
Feb 10, 2014 24.11 24.37 24.06 24.29 24,535,875 +0.09(+0.35%)
Feb 07, 2014 24.20 24.26 23.77 24.20 30,885,856 +0.21(+0.90%)
Feb 06, 2014 23.60 24.08 23.55 23.99 27,955,388 +0.47(+2.00%)
Feb 05, 2014 23.70 23.76 23.50 23.52 32,439,136 -0.30(-1.26%)
Feb 04, 2014 23.99 24.04 23.58 23.82 50,814,600 -0.13(-0.54%)
Feb 03, 2014 24.50 24.51 23.89 23.95 51,407,143 -0.59(-2.40%)
Jan 31, 2014 24.45 24.65 24.40 24.54 28,858,179 -0.20(-0.81%)
Jan 30, 2014 24.75 24.89 24.54 24.74 24,504,735 +0.06(+0.24%)
Jan 29, 2014 24.75 24.96 24.63 24.68 27,092,717 -0.22(-0.88%)
Jan 28, 2014 24.71 25.05 24.57 24.90 32,442,668 +0.18(+0.73%)
Jan 27, 2014 24.77 24.99 24.66 24.72 32,560,158 -0.09(-0.36%)
Jan 24, 2014 24.88 25.19 24.79 24.81 35,200,630 -0.32(-1.27%)
Jan 23, 2014 25.17 25.25 24.90 25.13 40,201,048 -0.18(-0.71%)
Jan 22, 2014 25.39 25.54 25.15 25.31 48,744,085 -0.28(-1.09%)
Jan 21, 2014 25.85 25.80 25.27 25.59 42,198,990 -0.26(-1.01%)
Jan 17, 2014 25.36 25.85 25.85 25.85 111,758,900 -0.69(-2.60%)
Jan 16, 2014 26.64 26.74 26.33 26.54 47,571,657 -0.13(-0.49%)
Jan 15, 2014 26.51 27.12 26.61 26.67 58,246,390 +0.16(+0.60%)
Jan 14, 2014 26.01 26.55 25.90 26.51 74,105,568 +1.01(+3.96%)
Jan 13, 2014 25.63 25.99 25.42 25.50 40,271,433 -0.03(-0.12%)
Jan 10, 2014 25.50 25.85 25.50 25.53 30,620,993 +0.22(+0.87%)
Jan 09, 2014 25.42 25.55 25.25 25.31 20,819,810 -0.12(-0.47%)
Jan 08, 2014 25.64 25.71 25.30 25.43 29,448,136 -0.15(-0.61%)
Jan 07, 2014 25.54 25.73 25.46 25.58 19,587,249 +0.12(+0.49%)
Jan 06, 2014 25.77 25.79 25.45 25.46 28,657,040 -0.32(-1.24%)
Jan 03, 2014 25.86 25.90 25.60 25.78 27,803,865 -0.01(-0.04%)
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.