Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 19.70 20.03 19.40 19.45 64,272,164 -0.34(-1.72%)
Jun 29, 2010 20.00 20.05 19.65 19.79 78,807,878 -0.24(-1.21%)
Jun 25, 2010 20.40 20.41 19.89 20.03 94,687,803 -0.29(-1.41%)
Jun 24, 2010 20.62 20.79 20.20 20.32 62,003,880 -0.49(-2.35%)
Jun 23, 2010 20.94 21.02 20.66 20.81 61,352,160 -0.17(-0.81%)
Jun 22, 2010 21.13 21.33 20.86 20.98 58,808,798 -0.21(-0.99%)
Jun 21, 2010 21.67 21.69 21.06 21.19 48,938,795 -0.21(-0.98%)
Jun 18, 2010 21.56 21.65 21.18 21.40 64,872,577 -0.12(-0.56%)
Jun 17, 2010 21.59 21.69 21.20 21.52 37,262,444 +0.03(+0.14%)
Jun 16, 2010 21.41 21.65 21.21 21.49 43,854,571 +0.01(+0.04%)
Jun 15, 2010 21.11 21.56 21.01 21.48 62,034,645 +0.59(+2.82%)
Jun 14, 2010 20.95 21.14 20.82 20.89 68,864,079 +0.25(+1.21%)
Jun 11, 2010 20.31 20.75 20.28 20.64 49,494,748 +0.09(+0.44%)
Jun 10, 2010 20.35 20.60 20.25 20.55 57,164,001 +0.62(+3.11%)
Jun 09, 2010 20.39 20.60 19.86 19.93 58,952,091 -0.25(-1.24%)
Jun 08, 2010 20.22 20.23 19.74 20.18 91,342,838 -0.13(-0.63%)
Jun 07, 2010 20.94 21.03 20.24 20.31 65,366,344 -0.64(-3.04%)
Jun 04, 2010 21.54 21.60 20.79 20.95 67,919,350 -0.95(-4.36%)
Jun 03, 2010 21.96 22.00 21.47 21.90 54,614,336 +0.09(+0.41%)
Jun 02, 2010 21.39 21.83 21.16 21.81 61,313,052 +0.63(+2.97%)
Jun 01, 2010 21.30 21.74 21.13 21.18 57,164,545 -0.24(-1.12%)
May 28, 2010 21.76 21.75 21.23 21.42 72,712,525 -0.34(-1.56%)
May 27, 2010 21.16 21.80 21.12 21.76 83,209,338 +1.06(+5.12%)
May 26, 2010 21.10 21.50 20.70 20.70 85,499,594 -0.15(-0.72%)
May 25, 2010 20.12 20.87 20.03 20.85 96,116,515 +0.18(+0.87%)
May 24, 2010 20.95 21.22 20.61 20.67 56,408,107 -0.24(-1.14%)
May 21, 2010 20.41 21.17 20.18 20.91 111,769,036 +0.12(+0.57%)
May 20, 2010 20.77 21.24 20.63 20.79 106,477,359 -0.81(-3.75%)
May 19, 2010 21.52 21.71 21.00 21.60 89,508,774 +0.17(+0.79%)
May 18, 2010 22.14 22.23 21.33 21.43 76,581,345 -0.59(-2.68%)
May 17, 2010 21.75 22.05 21.41 22.02 64,609,043 +0.13(+0.59%)
May 14, 2010 22.19 22.21 21.53 21.89 83,526,108 -0.61(-2.71%)
May 13, 2010 23.03 23.17 22.36 22.50 62,064,600 -0.59(-2.56%)
May 12, 2010 22.60 23.14 22.49 23.09 83,299,629 +0.81(+3.64%)
May 11, 2010 22.83 22.86 22.10 22.28 102,699,497 -0.27(-1.20%)
May 10, 2010 22.30 22.56 22.16 22.55 112,576,105 +1.24(+5.82%)
May 07, 2010 21.26 21.70 20.46 21.31 139,360,444 -0.20(-0.93%)
May 06, 2010 22.15 22.38 19.90 21.51 160,578,147 -0.66(-2.99%)
May 05, 2010 22.15 22.38 21.90 22.17 96,815,105 -0.39(-1.72%)
May 04, 2010 22.93 22.95 22.40 22.56 90,690,277 -0.70(-3.01%)
May 03, 2010 22.98 23.44 22.90 23.26 55,449,875 +0.42(+1.84%)
Apr 30, 2010 23.45 23.46 22.81 22.84 81,863,926 -0.65(-2.77%)
Apr 29, 2010 23.33 23.51 23.30 23.49 59,048,253 +0.23(+0.99%)
Apr 28, 2010 23.41 23.46 22.91 23.26 109,032,844 -0.09(-0.39%)
Apr 27, 2010 23.73 23.88 23.30 23.35 78,926,176 -0.47(-1.97%)
Apr 26, 2010 24.08 24.13 23.81 23.82 57,694,345 -0.22(-0.92%)
Apr 23, 2010 23.95 24.06 23.73 24.04 56,972,148 +0.05(+0.21%)
Apr 22, 2010 23.55 24.06 23.32 23.99 73,643,454 +0.19(+0.80%)
Apr 21, 2010 24.10 24.13 23.54 23.80 73,879,437 -0.32(-1.33%)
Apr 20, 2010 24.20 24.25 23.90 24.12 65,963,267 +0.12(+0.50%)
Apr 19, 2010 23.91 24.04 23.54 24.00 71,291,110 +0.08(+0.33%)
Apr 16, 2010 24.06 24.16 23.77 23.92 102,974,848 -0.30(-1.24%)
Apr 15, 2010 23.83 24.37 23.80 24.22 110,761,273 +0.70(+2.98%)
Apr 14, 2010 23.57 23.69 23.27 23.52 159,649,141 +0.75(+3.29%)
Apr 13, 2010 22.65 22.82 22.47 22.77 121,715,615 +0.23(+1.02%)
Apr 12, 2010 22.69 22.73 22.44 22.54 49,265,442 -0.01(-0.05%)
Apr 09, 2010 22.40 22.57 22.36 22.55 45,528,642 +0.24(+1.08%)
Apr 08, 2010 22.38 22.41 22.16 22.31 40,709,486 -0.14(-0.62%)
Apr 07, 2010 22.43 22.68 22.25 22.45 62,534,021 +0.05(+0.22%)
Apr 06, 2010 22.43 22.48 22.26 22.40 47,054,978 -0.19(-0.84%)
Apr 05, 2010 22.48 22.65 22.34 22.59 34,942,813 +0.20(+0.89%)
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.