Intel Corp (NQ: INTC )

54.45 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.75 15.79 15.24 15.72 77,294,287 +0.00(+0.00%)
May 28, 2009 15.56 15.72 15.15 15.72 59,109,150 +0.26(+1.68%)
May 27, 2009 15.50 15.86 15.34 15.46 60,487,945 -0.02(-0.13%)
May 26, 2009 15.01 15.51 15.00 15.48 64,342,566 +0.43(+2.86%)
May 22, 2009 15.23 15.26 15.01 15.05 44,361,277 -0.13(-0.86%)
May 21, 2009 15.36 15.43 15.05 15.18 59,534,952 -0.40(-2.57%)
May 20, 2009 15.80 16.05 15.49 15.58 60,338,132 -0.07(-0.45%)
May 19, 2009 15.47 15.91 15.27 15.65 59,037,511 +0.13(+0.84%)
May 18, 2009 15.32 15.55 15.18 15.52 44,691,543 +0.33(+2.17%)
May 15, 2009 15.54 15.61 15.15 15.19 61,813,239 -0.35(-2.25%)
May 14, 2009 15.16 15.69 15.15 15.54 71,186,584 +0.41(+2.71%)
May 13, 2009 15.36 15.47 15.09 15.13 75,831,898 -0.08(-0.53%)
May 12, 2009 15.49 15.53 15.00 15.21 73,514,914 -0.16(-1.04%)
May 11, 2009 15.09 15.63 15.00 15.37 69,487,800 +0.08(+0.52%)
May 08, 2009 15.87 15.93 15.20 15.29 94,097,948 -0.48(-3.04%)
May 07, 2009 16.31 16.37 15.48 15.77 90,320,462 -0.35(-2.17%)
May 06, 2009 16.43 16.44 15.97 16.12 66,157,680 -0.04(-0.25%)
May 05, 2009 16.53 16.53 15.93 16.16 67,894,737 -0.50(-3.00%)
May 04, 2009 16.29 16.74 16.14 16.66 88,085,030 +0.85(+5.38%)
May 01, 2009 15.76 15.85 15.48 15.81 50,861,551 +0.03(+0.19%)
Apr 30, 2009 15.61 16.16 15.50 15.78 77,724,342 +0.43(+2.80%)
Apr 29, 2009 15.20 15.55 15.07 15.35 60,812,922 +0.30(+1.99%)
Apr 28, 2009 15.12 15.41 15.04 15.05 55,511,126 -0.23(-1.51%)
Apr 27, 2009 15.31 15.63 15.21 15.28 64,350,962 -0.34(-2.18%)
Apr 24, 2009 15.61 15.74 15.30 15.62 67,623,624 +0.09(+0.58%)
Apr 23, 2009 15.68 15.79 15.10 15.53 74,256,703 -0.14(-0.89%)
Apr 22, 2009 15.19 16.11 15.08 15.67 95,242,126 +0.31(+2.02%)
Apr 21, 2009 14.98 15.52 14.96 15.36 85,049,025 +0.36(+2.40%)
Apr 20, 2009 15.36 15.37 15.00 15.00 66,471,753 -0.60(-3.85%)
Apr 17, 2009 15.88 15.89 15.45 15.60 67,299,624 -0.29(-1.83%)
Apr 16, 2009 15.84 15.93 15.40 15.89 68,761,278 +0.27(+1.73%)
Apr 15, 2009 15.36 15.68 15.11 15.62 152,700,569 -0.39(-2.44%)
Apr 14, 2009 15.98 16.39 15.80 16.01 91,713,402 +0.03(+0.19%)
Apr 13, 2009 15.81 16.09 15.56 15.98 45,372,497 +0.00(+0.00%)
Apr 09, 2009 15.62 16.07 15.60 15.98 58,564,771 +0.71(+4.65%)
Apr 08, 2009 15.35 15.73 15.15 15.27 68,306,399 -0.18(-1.17%)
Apr 07, 2009 15.60 15.78 15.26 15.45 52,706,681 -0.41(-2.59%)
Apr 06, 2009 15.65 15.87 15.45 15.86 47,650,737 -0.09(-0.56%)
Apr 03, 2009 15.63 15.96 15.35 15.95 51,142,797 +0.25(+1.59%)
Apr 02, 2009 15.38 16.00 15.26 15.70 77,687,953 +0.67(+4.46%)
Apr 01, 2009 14.77 15.32 14.62 15.03 75,052,789 +0.00(+0.00%)
Mar 31, 2009 14.91 15.37 14.90 15.03 62,044,472 +0.31(+2.11%)
Mar 30, 2009 15.09 15.10 14.48 14.72 55,382,848 -1.10(-6.95%)
Mar 26, 2009 15.23 15.89 15.18 15.82 77,554,291 +0.88(+5.89%)
Mar 25, 2009 15.08 15.71 14.71 14.94 94,508,275 -0.06(-0.40%)
Mar 24, 2009 15.26 15.41 15.00 15.00 59,474,749 -0.52(-3.35%)
Mar 23, 2009 15.06 15.54 14.94 15.52 64,167,164 +0.87(+5.94%)
Mar 20, 2009 15.19 15.40 14.35 14.65 84,640,664 -0.50(-3.30%)
Mar 19, 2009 15.39 15.39 14.72 15.15 66,558,051 -0.09(-0.59%)
Mar 18, 2009 14.90 15.41 14.72 15.24 91,361,678 +0.34(+2.28%)
Mar 17, 2009 14.32 14.90 14.25 14.90 64,951,754 +0.65(+4.56%)
Mar 16, 2009 14.79 14.85 14.14 14.25 72,651,184 -0.45(-3.06%)
Mar 13, 2009 14.57 14.70 14.21 14.70 66,636,671 +0.18(+1.24%)
Mar 12, 2009 14.24 14.60 13.88 14.52 84,845,992 +0.56(+4.01%)
Mar 11, 2009 14.04 14.10 13.64 13.96 82,086,838 +0.04(+0.29%)
Mar 10, 2009 12.80 13.95 12.75 13.92 92,459,634 +1.37(+10.92%)
Mar 09, 2009 12.33 13.00 12.30 12.55 87,044,204 +0.14(+1.13%)
Mar 06, 2009 12.43 12.92 12.07 12.41 79,191,870 +0.10(+0.81%)
Mar 05, 2009 12.56 12.86 12.30 12.31 76,012,932 -0.45(-3.53%)
Mar 04, 2009 12.70 13.05 12.36 12.76 84,412,505 +0.36(+2.90%)
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.