Intel Corp (NQ: INTC )

57.85 USD +0.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 23.28 23.40 22.85 22.87 53,558,464 -0.72(-3.05%)
Aug 28, 2008 23.59 23.71 23.46 23.59 30,305,273 +0.18(+0.77%)
Aug 27, 2008 23.10 23.58 23.02 23.41 38,971,428 +0.26(+1.12%)
Aug 26, 2008 22.93 23.18 22.65 23.15 39,519,834 +0.18(+0.78%)
Aug 25, 2008 23.27 23.36 22.93 22.97 42,328,157 -0.52(-2.21%)
Aug 22, 2008 23.20 23.52 22.92 23.49 45,353,970 +0.44(+1.91%)
Aug 21, 2008 23.13 23.27 22.80 23.05 54,971,835 -0.34(-1.45%)
Aug 20, 2008 23.74 23.80 23.14 23.39 54,003,397 -0.20(-0.85%)
Aug 19, 2008 23.81 24.08 23.48 23.59 66,159,408 -0.42(-1.75%)
Aug 18, 2008 24.30 24.38 23.88 24.01 45,655,661 -0.25(-1.03%)
Aug 15, 2008 24.35 24.50 24.18 24.26 43,120,052 -0.10(-0.41%)
Aug 14, 2008 23.91 24.49 23.76 24.36 50,431,883 +0.24(+1.00%)
Aug 13, 2008 24.29 24.75 24.03 24.12 46,249,807 -0.40(-1.63%)
Aug 12, 2008 24.30 24.59 24.05 24.52 51,900,031 +0.14(+0.57%)
Aug 11, 2008 24.10 24.74 23.93 24.38 51,510,913 +0.15(+0.62%)
Aug 08, 2008 23.74 24.30 23.60 24.23 69,454,942 +0.56(+2.37%)
Aug 07, 2008 22.72 24.05 22.70 23.67 113,323,040 +0.87(+3.82%)
Aug 06, 2008 22.94 23.03 22.46 22.80 49,926,946 -0.22(-0.96%)
Aug 05, 2008 22.75 23.05 22.46 23.02 54,577,320 +0.50(+2.22%)
Aug 04, 2008 22.40 22.65 22.17 22.52 41,598,015 +0.17(+0.76%)
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.