Intel Corp (NQ: INTC )

54.00 USD -0.66 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.09 20.38 19.97 20.32 53,474,708 +0.07(+0.35%)
Aug 28, 2009 20.26 20.65 20.17 20.25 105,111,130 +0.78(+4.01%)
Aug 27, 2009 19.35 19.53 19.16 19.47 51,396,840 +0.04(+0.21%)
Aug 26, 2009 19.21 19.49 19.13 19.43 61,548,325 +0.33(+1.73%)
Aug 25, 2009 18.76 19.25 18.74 19.10 62,017,601 +0.34(+1.81%)
Aug 24, 2009 18.97 19.00 18.66 18.76 38,702,512 -0.13(-0.69%)
Aug 21, 2009 18.89 18.92 18.55 18.89 55,163,250 +0.18(+0.96%)
Aug 20, 2009 18.73 18.81 18.56 18.71 44,858,071 -0.09(-0.48%)
Aug 19, 2009 18.55 18.89 18.51 18.80 48,165,422 +0.03(+0.15%)
Aug 18, 2009 18.50 18.87 18.46 18.77 42,464,609 +0.32(+1.75%)
Aug 17, 2009 18.43 18.58 18.41 18.45 48,334,466 -0.32(-1.70%)
Aug 14, 2009 18.97 19.00 18.58 18.77 43,590,755 -0.28(-1.47%)
Aug 13, 2009 18.97 19.08 18.78 19.05 44,091,799 +0.24(+1.28%)
Aug 12, 2009 18.69 19.09 18.66 18.81 52,940,071 +0.17(+0.91%)
Aug 11, 2009 18.70 18.95 18.62 18.64 32,772,591 -0.12(-0.64%)
Aug 10, 2009 18.60 18.83 18.56 18.76 46,866,955 +0.26(+1.41%)
Aug 07, 2009 18.91 19.00 18.50 18.50 59,441,865 -0.20(-1.07%)
Aug 06, 2009 18.93 19.18 18.56 18.70 66,839,900 -0.16(-0.85%)
Aug 05, 2009 19.27 19.30 18.86 18.86 60,001,425 -0.46(-2.38%)
Aug 04, 2009 19.21 19.38 19.15 19.32 46,855,352 -0.05(-0.26%)
Aug 03, 2009 19.48 19.56 19.18 19.37 44,316,637 +0.12(+0.62%)
Jul 31, 2009 19.34 19.56 19.25 19.25 47,505,802 -0.08(-0.41%)
Jul 30, 2009 19.57 19.80 19.30 19.33 60,603,568 -0.07(-0.36%)
Jul 29, 2009 19.29 19.44 19.11 19.40 50,331,793 +0.03(+0.15%)
Jul 28, 2009 19.29 19.46 19.05 19.37 60,027,155 -0.10(-0.51%)
Jul 27, 2009 19.41 19.49 19.15 19.47 42,321,170 +0.11(+0.57%)
Jul 24, 2009 19.13 19.40 19.01 19.36 51,690,054 -0.12(-0.62%)
Jul 23, 2009 19.09 19.58 18.99 19.48 151,420,499 +0.34(+1.78%)
Jul 22, 2009 18.87 19.28 18.84 19.14 141,084,449 +0.24(+1.27%)
Jul 21, 2009 18.90 18.92 18.51 18.90 63,769,551 +0.00(+0.00%)
Jul 20, 2009 18.86 18.93 18.52 18.90 77,853,827 +0.11(+0.59%)
Jul 17, 2009 18.50 18.81 18.25 18.79 84,212,356 +0.29(+1.57%)
Jul 16, 2009 17.94 18.59 17.94 18.50 90,042,823 +0.45(+2.49%)
Jul 15, 2009 17.99 18.19 17.72 18.05 186,107,256 +1.22(+7.25%)
Jul 14, 2009 16.50 16.89 16.46 16.83 94,959,408 +0.34(+2.06%)
Jul 13, 2009 16.15 16.54 15.90 16.49 61,791,785 +0.45(+2.81%)
Jul 10, 2009 15.98 16.22 15.86 16.04 51,148,548 +0.02(+0.12%)
Jul 09, 2009 16.09 16.28 15.96 16.02 65,625,376 +0.08(+0.50%)
Jul 08, 2009 16.31 16.36 15.78 15.94 80,884,989 -0.31(-1.91%)
Jul 07, 2009 16.83 16.93 16.20 16.25 69,195,899 -0.29(-1.75%)
Jul 06, 2009 16.61 16.84 16.37 16.54 47,309,943 -0.18(-1.08%)
Jul 02, 2009 16.87 16.95 16.68 16.72 54,945,439 -0.32(-1.88%)
Jul 01, 2009 16.67 17.31 16.67 17.04 92,495,776 +0.49(+2.96%)
Jun 30, 2009 16.38 16.64 16.24 16.55 67,489,423 +0.17(+1.04%)
Jun 29, 2009 16.45 16.66 16.27 16.38 59,308,151 +0.09(+0.55%)
Jun 26, 2009 16.18 16.43 16.14 16.29 70,257,657 -0.02(-0.12%)
Jun 25, 2009 16.20 16.35 15.91 16.31 55,502,981 +0.21(+1.30%)
Jun 24, 2009 16.04 16.32 15.99 16.10 53,326,522 +0.29(+1.83%)
Jun 23, 2009 15.88 15.99 15.61 15.81 70,650,944 +0.13(+0.83%)
Jun 22, 2009 15.90 16.17 15.63 15.68 70,832,428 -0.33(-2.06%)
Jun 19, 2009 16.05 16.18 15.85 16.01 71,510,905 +0.14(+0.88%)
Jun 18, 2009 16.16 16.22 15.84 15.87 57,950,900 -0.27(-1.67%)
Jun 17, 2009 15.83 16.29 15.81 16.14 59,309,285 +0.28(+1.77%)
Jun 16, 2009 16.05 16.19 15.80 15.86 54,071,846 -0.12(-0.75%)
Jun 15, 2009 16.05 16.17 15.72 15.98 60,393,995 -0.33(-2.02%)
Jun 12, 2009 16.24 16.31 16.02 16.31 47,625,571 -0.04(-0.24%)
Jun 11, 2009 16.49 16.70 16.30 16.35 53,222,806 -0.11(-0.67%)
Jun 10, 2009 16.58 16.61 16.15 16.46 48,782,288 +0.04(+0.24%)
Jun 09, 2009 16.20 16.61 16.13 16.42 64,016,733 +0.50(+3.14%)
Jun 08, 2009 15.73 16.10 15.61 15.92 44,037,324 +0.00(+0.00%)
Jun 05, 2009 16.30 16.45 15.79 15.92 62,834,104 -0.21(-1.30%)
Jun 04, 2009 15.98 16.25 15.88 16.13 49,077,578 +0.19(+1.19%)
Jun 03, 2009 15.97 16.04 15.72 15.94 49,787,717 -0.25(-1.54%)
Jun 02, 2009 16.25 16.54 16.05 16.19 58,396,811 -0.31(-1.88%)
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.