Intel Corp (NQ: INTC )

53.62 USD -1.42 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 23.43 23.59 23.06 23.52 55,078,900 +0.33(+1.42%)
Apr 28, 2005 23.35 23.62 23.12 23.19 57,393,400 -0.32(-1.36%)
Apr 27, 2005 23.18 23.62 23.10 23.51 56,785,200 +0.19(+0.81%)
Apr 26, 2005 23.23 23.90 23.19 23.32 71,256,496 -0.09(-0.38%)
Apr 25, 2005 23.33 23.55 23.21 23.41 53,857,700 +0.17(+0.73%)
Apr 22, 2005 23.27 23.31 23.06 23.24 65,435,600 -0.12(-0.51%)
Apr 21, 2005 22.98 23.39 22.93 23.36 87,063,104 +0.70(+3.09%)
Apr 20, 2005 23.40 23.44 22.63 22.66 110,176,600 +0.03(+0.13%)
Apr 19, 2005 22.51 22.69 22.30 22.63 83,774,200 +0.42(+1.89%)
Apr 18, 2005 22.23 22.49 22.10 22.21 53,761,600 +0.09(+0.41%)
Apr 15, 2005 22.22 22.50 21.94 22.12 92,484,400 -0.37(-1.65%)
Apr 14, 2005 22.74 22.80 22.47 22.49 68,014,000 -0.33(-1.45%)
Apr 13, 2005 23.14 23.18 22.70 22.82 54,061,100 -0.40(-1.72%)
Apr 12, 2005 23.12 23.25 22.64 23.22 84,545,904 +0.10(+0.43%)
Apr 11, 2005 23.30 23.34 23.05 23.12 41,972,300 -0.17(-0.73%)
Apr 08, 2005 23.38 23.70 23.25 23.29 45,961,000 -0.12(-0.51%)
Apr 07, 2005 23.02 23.42 23.02 23.41 53,264,800 +0.36(+1.56%)
Apr 06, 2005 23.21 23.31 23.00 23.05 53,942,200 -0.08(-0.35%)
Apr 05, 2005 23.00 23.25 22.97 23.13 48,086,400 +0.20(+0.87%)
Apr 04, 2005 23.10 23.11 22.65 22.93 60,426,700 -0.08(-0.35%)
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.