Intel Corp (NQ: INTC )

55.64 USD -0.23 (-0.41%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.67 55.86 55.06 55.20 30,958,731 -0.48(-0.86%)
May 30, 2018 55.89 56.20 55.62 55.68 24,708,169 +0.36(+0.65%)
May 29, 2018 55.12 55.81 54.81 55.32 24,252,635 -0.12(-0.22%)
May 25, 2018 55.44 55.44 55.44 0 +0.69(+1.26%)
May 24, 2018 55.18 55.30 54.13 54.75 19,664,959 -0.46(-0.83%)
May 23, 2018 54.00 55.23 53.84 55.21 20,552,922 +0.76(+1.40%)
May 22, 2018 54.73 55.05 54.05 54.45 19,009,188 +0.13(+0.24%)
May 21, 2018 54.36 55.22 53.86 54.32 25,364,597 +0.82(+1.53%)
May 18, 2018 54.53 54.54 53.47 53.50 23,679,944 -1.31(-2.39%)
May 17, 2018 54.55 55.44 54.42 54.81 16,869,479 +0.17(+0.31%)
May 16, 2018 54.17 54.70 53.96 54.64 16,258,729 +0.72(+1.34%)
May 15, 2018 54.58 54.74 53.56 53.92 21,710,049 -0.98(-1.79%)
May 14, 2018 54.77 55.24 54.74 54.90 21,876,569 +0.23(+0.42%)
May 11, 2018 54.62 55.19 54.43 54.67 15,405,004 -0.31(-0.56%)
May 10, 2018 54.55 55.00 54.10 54.98 18,710,759 +0.64(+1.18%)
May 09, 2018 53.76 54.37 53.19 54.34 19,820,772 +0.71(+1.32%)
May 08, 2018 53.29 53.63 52.80 53.63 20,984,244 +0.30(+0.56%)
May 07, 2018 52.86 53.58 52.83 53.33 20,299,457 +0.55(+1.04%)
May 04, 2018 51.62 52.84 51.00 52.78 25,642,474 +0.50(+0.96%)
May 03, 2018 51.89 52.56 51.21 52.28 28,546,984 -0.03(-0.06%)
May 02, 2018 53.09 53.20 52.15 52.31 25,771,843 -1.02(-1.91%)
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.