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, 2014 34.81 34.92 34.92 34.92 32,302,800 +0.27(+0.78%)
Aug 28, 2014 34.61 34.81 34.61 34.65 18,908,864 -0.14(-0.40%)
Aug 27, 2014 34.89 34.94 34.66 34.79 17,168,431 -0.01(-0.03%)
Aug 26, 2014 34.79 35.05 34.69 34.80 19,664,307 -0.01(-0.03%)
Aug 25, 2014 35.09 35.15 34.65 34.81 18,614,286 -0.13(-0.37%)
Aug 22, 2014 35.20 35.20 34.91 34.94 21,197,845 -0.21(-0.60%)
Aug 21, 2014 34.46 35.19 34.45 35.15 37,162,603 +0.65(+1.88%)
Aug 20, 2014 34.23 34.51 34.18 34.50 27,141,150 +0.16(+0.47%)
Aug 19, 2014 34.50 34.50 34.25 34.34 29,282,435 -0.07(-0.20%)
Aug 18, 2014 34.26 34.47 33.97 34.41 27,232,749 +0.24(+0.70%)
Aug 15, 2014 34.10 34.19 33.72 34.17 28,582,224 +0.23(+0.68%)
Aug 14, 2014 34.05 34.23 33.74 33.94 25,452,681 -0.16(-0.47%)
Aug 13, 2014 33.24 34.15 33.23 34.10 36,283,648 +0.97(+2.93%)
Aug 12, 2014 32.91 33.15 32.68 33.13 24,812,152 +0.11(+0.33%)
Aug 11, 2014 32.82 33.24 32.81 33.02 27,721,975 +0.42(+1.29%)
Aug 08, 2014 32.78 33.00 32.54 32.60 35,489,572 -0.08(-0.24%)
Aug 07, 2014 32.93 33.15 32.54 32.68 27,821,220 -0.17(-0.50%)
Aug 06, 2014 32.60 33.19 32.39 32.85 27,923,952 +0.03(+0.08%)
Aug 05, 2014 34.05 33.78 32.60 32.82 49,741,666 -1.23(-3.61%)
Aug 04, 2014 33.79 34.09 33.55 34.05 27,051,430 +0.30(+0.90%)
Aug 01, 2014 33.75 34.03 33.61 33.74 33,472,580 -0.15(-0.43%)
Jul 31, 2014 34.09 34.25 33.81 33.89 35,311,241 -0.46(-1.34%)
Jul 30, 2014 34.31 34.57 34.04 34.35 32,783,206 +0.16(+0.47%)
Jul 29, 2014 34.27 34.37 34.09 34.19 26,142,657 -0.04(-0.12%)
Jul 28, 2014 34.23 34.32 33.88 34.23 30,973,486 -0.02(-0.06%)
Jul 25, 2014 34.15 34.37 33.93 34.25 31,614,014 +0.00(+0.00%)
Jul 24, 2014 34.38 34.67 34.10 34.25 33,180,383 -0.25(-0.72%)
Jul 23, 2014 34.68 34.71 34.30 34.50 25,993,289 -0.29(-0.83%)
Jul 22, 2014 34.16 34.83 34.07 34.79 42,867,100 +0.73(+2.14%)
Jul 21, 2014 33.55 34.23 33.54 34.06 32,053,184 +0.36(+1.07%)
Jul 18, 2014 33.80 33.81 33.39 33.70 46,530,079 +0.00(+0.00%)
Jul 17, 2014 34.20 34.36 33.63 33.70 70,450,598 -0.95(-2.74%)
Jul 16, 2014 33.31 34.74 33.21 34.65 135,743,298 +2.94(+9.27%)
Jul 15, 2014 31.58 31.80 31.16 31.71 59,728,262 +0.22(+0.70%)
Jul 14, 2014 31.41 31.58 31.34 31.49 24,188,035 +0.24(+0.77%)
Jul 11, 2014 31.26 31.45 31.04 31.25 20,053,217 -0.01(-0.03%)
Jul 10, 2014 30.60 31.33 30.44 31.26 32,332,092 +0.37(+1.20%)
Jul 09, 2014 30.84 30.98 30.69 30.89 28,302,352 +0.10(+0.32%)
Jul 08, 2014 31.00 31.08 30.70 30.79 37,061,668 -0.24(-0.77%)
Jul 07, 2014 31.09 31.20 30.92 31.03 22,196,939 -0.11(-0.35%)
Jul 03, 2014 31.08 31.14 31.14 31.14 20,437,600 +0.16(+0.52%)
Jul 02, 2014 30.99 31.05 30.80 30.98 16,736,328 +0.00(+0.00%)
Jul 01, 2014 30.99 31.09 30.87 30.98 28,216,244 +0.08(+0.26%)
Jun 30, 2014 30.87 31.00 30.66 30.90 21,498,541 -0.03(-0.10%)
Jun 27, 2014 30.87 31.00 30.70 30.93 30,776,510 +0.15(+0.49%)
Jun 26, 2014 30.81 30.90 30.61 30.78 26,712,916 -0.10(-0.32%)
Jun 25, 2014 30.48 31.00 30.45 30.88 44,141,038 +0.38(+1.25%)
Jun 24, 2014 30.16 30.83 30.09 30.50 53,372,741 +0.27(+0.89%)
Jun 23, 2014 30.10 30.31 29.85 30.23 26,483,260 +0.03(+0.10%)
Jun 20, 2014 30.07 30.20 30.03 30.20 39,829,862 +0.11(+0.37%)
Jun 19, 2014 29.97 30.09 29.89 30.09 27,153,510 +0.16(+0.53%)
Jun 18, 2014 29.88 29.98 29.67 29.93 34,404,268 -0.02(-0.07%)
Jun 17, 2014 29.88 30.10 29.84 29.95 28,451,743 -0.06(-0.20%)
Jun 16, 2014 29.72 30.15 29.67 30.01 36,254,403 +0.14(+0.47%)
Jun 13, 2014 29.75 30.06 29.56 29.87 122,194,302 +1.91(+6.83%)
Jun 12, 2014 27.86 28.10 27.77 27.96 28,866,997 +0.03(+0.11%)
Jun 11, 2014 28.14 28.21 27.80 27.93 27,682,579 -0.31(-1.10%)
Jun 10, 2014 27.85 28.33 27.72 28.24 33,964,338 +0.07(+0.25%)
Jun 06, 2014 27.78 28.21 27.73 28.17 34,795,599 +0.51(+1.84%)
Jun 05, 2014 27.56 27.66 27.43 27.66 26,532,166 +0.06(+0.22%)
Jun 04, 2014 27.51 27.76 27.50 27.60 21,607,972 -0.06(-0.22%)
Jun 03, 2014 27.22 27.70 27.12 27.66 33,226,707 +0.40(+1.47%)
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.