Intel Corp (NQ: INTC )

49.46 USD -6.54 (-11.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.74 35.32 35.47 27,044,989 +0.16(+0.45%)
Jul 28, 2017 35.13 35.86 35.00 35.31 36,291,484 +0.34(+0.97%)
Jul 27, 2017 34.78 35.25 34.67 34.97 43,043,603 +0.22(+0.63%)
Jul 26, 2017 34.70 34.97 34.59 34.75 15,495,684 +0.08(+0.23%)
Jul 25, 2017 34.55 34.74 34.40 34.67 18,094,233 +0.17(+0.49%)
Jul 24, 2017 34.73 34.80 34.38 34.50 16,146,144 -0.23(-0.66%)
Jul 21, 2017 34.54 34.80 34.40 34.73 22,245,041 -0.02(-0.06%)
Jul 20, 2017 34.54 34.84 34.48 34.75 17,506,166 +0.19(+0.55%)
Jul 19, 2017 34.68 34.68 34.46 34.56 17,036,197 +0.03(+0.09%)
Jul 18, 2017 34.43 34.58 34.25 34.53 14,362,330 +0.06(+0.17%)
Jul 17, 2017 34.74 34.74 34.36 34.47 21,043,407 -0.21(-0.61%)
Jul 14, 2017 34.48 34.71 34.26 34.68 16,316,353 +0.44(+1.29%)
Jul 13, 2017 34.33 34.40 34.12 34.24 15,045,809 -0.01(-0.03%)
Jul 12, 2017 34.28 34.39 33.94 34.25 23,765,901 +0.33(+0.97%)
Jul 11, 2017 33.64 33.93 33.43 33.92 25,737,000 +0.27(+0.80%)
Jul 10, 2017 33.25 33.74 33.23 33.65 29,917,436 -0.23(-0.68%)
Jul 07, 2017 33.70 34.12 33.70 33.88 18,304,460 +0.25(+0.74%)
Jul 06, 2017 34.29 33.56 33.63 20,732,984 -0.71(-2.07%)
Jul 05, 2017 33.52 34.43 33.50 34.34 30,010,637 +0.88(+2.63%)
Jul 03, 2017 33.51 34.03 33.43 33.46 12,676,894 -0.28(-0.83%)
Jun 30, 2017 33.93 33.53 33.74 24,431,360 +0.20(+0.60%)
Jun 29, 2017 33.92 34.10 33.34 33.54 25,214,999 -0.66(-1.93%)
Jun 28, 2017 33.77 34.24 33.74 34.20 25,937,841 +0.55(+1.63%)
Jun 27, 2017 34.00 34.15 33.65 33.65 27,078,418 -0.42(-1.23%)
Jun 26, 2017 34.26 34.51 34.03 34.07 18,854,766 -0.12(-0.35%)
Jun 23, 2017 34.19 29,260,888 -0.17(-0.49%)
Jun 22, 2017 34.56 34.63 34.29 34.36 24,602,854 -0.22(-0.64%)
Jun 21, 2017 34.33 34.60 34.09 34.58 27,137,740 -0.28(-0.80%)
Jun 20, 2017 35.45 35.45 34.84 34.86 21,535,964 -0.65(-1.83%)
Jun 19, 2017 35.61 35.61 35.32 35.51 21,582,680 +0.30(+0.85%)
Jun 16, 2017 35.28 35.33 35.01 35.21 30,762,781 -0.10(-0.28%)
Jun 15, 2017 35.21 35.48 35.14 35.31 20,409,591 -0.22(-0.62%)
Jun 14, 2017 35.99 36.05 35.22 35.53 19,148,117 -0.35(-0.98%)
Jun 13, 2017 35.68 35.95 35.53 35.88 20,588,227 +0.15(+0.42%)
Jun 12, 2017 35.59 36.01 35.41 35.73 28,488,290 +0.02(+0.06%)
Jun 09, 2017 36.50 36.56 35.31 35.71 33,322,053 -0.77(-2.11%)
Jun 08, 2017 36.34 36.53 36.16 36.48 17,153,567 +0.22(+0.61%)
Jun 07, 2017 36.13 36.57 36.10 36.26 17,191,983 +0.13(+0.36%)
Jun 06, 2017 36.16 36.45 35.98 36.13 18,420,126 -0.21(-0.58%)
Jun 05, 2017 36.30 36.50 36.20 36.34 11,685,399 +0.02(+0.06%)
Jun 02, 2017 36.27 36.33 36.00 36.32 19,127,420 +0.20(+0.55%)
Jun 01, 2017 36.12 36.13 35.80 36.12 17,510,815 +0.01(+0.03%)
May 31, 2017 36.31 36.38 35.87 36.11 17,741,896 -0.07(-0.19%)
May 30, 2017 36.27 36.44 36.10 36.18 13,025,314 -0.08(-0.22%)
May 26, 2017 36.26 36.33 36.13 36.26 11,145,523 +0.00(+0.00%)
May 25, 2017 36.12 36.39 36.06 36.26 13,148,470 +0.14(+0.39%)
May 24, 2017 35.98 36.18 35.89 36.12 20,859,873 +0.26(+0.73%)
May 23, 2017 35.87 35.99 35.56 35.86 16,903,704 +0.09(+0.25%)
May 22, 2017 35.48 36.11 35.38 35.77 14,636,851 +0.37(+1.05%)
May 19, 2017 35.15 35.55 35.13 35.40 18,340,127 +0.18(+0.51%)
May 18, 2017 35.19 35.47 35.08 35.22 17,171,572 +0.18(+0.51%)
May 17, 2017 35.67 35.99 35.02 35.04 26,669,352 -0.78(-2.18%)
May 16, 2017 35.75 35.89 35.42 35.82 22,291,289 +0.19(+0.53%)
May 15, 2017 35.53 35.72 35.42 35.63 22,119,822 +0.10(+0.28%)
May 12, 2017 35.72 35.74 35.40 35.53 19,730,842 -0.16(-0.45%)
May 11, 2017 35.91 36.00 35.45 35.69 21,507,429 -0.32(-0.89%)
May 10, 2017 36.27 36.38 35.93 36.01 25,132,853 -0.36(-0.99%)
May 09, 2017 36.48 36.75 36.28 36.37 17,818,844 -0.17(-0.47%)
May 08, 2017 36.73 36.85 36.48 36.54 17,660,214 -0.28(-0.76%)
May 05, 2017 36.86 36.93 36.50 36.82 18,119,243 -0.03(-0.08%)
May 04, 2017 36.99 37.11 36.64 36.85 16,436,953 -0.13(-0.35%)
May 03, 2017 36.72 37.17 36.62 36.98 22,039,405 +0.01(+0.03%)
May 02, 2017 36.37 37.03 36.35 36.97 35,811,016 +0.66(+1.82%)
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.