Intel Corp (NQ: INTC )

57.22 USD -0.77 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.33 29.13 28.16 28.54 42,400,652 +0.12(+0.42%)
Aug 28, 2015 27.67 28.61 27.45 28.42 43,452,360 +0.70(+2.53%)
Aug 27, 2015 27.72 27.91 27.01 27.72 38,648,327 +0.42(+1.54%)
Aug 26, 2015 26.51 27.34 26.08 27.30 47,377,961 +1.43(+5.53%)
Aug 25, 2015 27.04 27.15 25.87 25.87 59,370,879 -0.38(-1.45%)
Aug 24, 2015 25.20 27.63 24.87 26.25 83,233,286 -0.31(-1.17%)
Aug 21, 2015 27.33 27.63 26.56 26.56 52,288,393 -0.97(-3.52%)
Aug 20, 2015 28.03 28.24 27.53 27.53 31,833,250 -0.83(-2.93%)
Aug 19, 2015 28.65 28.80 28.28 28.36 30,528,943 -0.55(-1.90%)
Aug 18, 2015 28.95 29.05 28.80 28.91 19,180,638 -0.17(-0.58%)
Aug 17, 2015 28.83 29.20 28.71 29.08 15,548,322 +0.06(+0.21%)
Aug 14, 2015 28.92 29.04 28.82 29.02 14,302,700 +0.15(+0.52%)
Aug 13, 2015 29.40 29.45 28.87 28.87 18,821,245 -0.59(-2.00%)
Aug 12, 2015 28.66 29.57 28.66 29.46 33,639,451 +0.49(+1.69%)
Aug 11, 2015 29.47 29.48 28.96 28.97 23,758,859 -0.67(-2.26%)
Aug 10, 2015 29.07 29.68 29.06 29.64 22,807,360 +0.76(+2.63%)
Aug 07, 2015 28.80 28.96 28.69 28.88 25,606,125 -0.13(-0.45%)
Aug 06, 2015 29.16 29.23 28.84 29.01 27,957,642 -0.11(-0.38%)
Aug 05, 2015 29.19 29.39 29.02 29.12 23,622,731 -0.01(-0.03%)
Aug 04, 2015 28.98 29.15 28.86 29.13 25,710,104 +0.08(+0.28%)
Aug 03, 2015 29.00 29.35 28.90 29.05 26,211,019 +0.10(+0.35%)
Jul 31, 2015 29.12 29.12 28.77 28.95 27,158,763 +0.04(+0.14%)
Jul 30, 2015 29.10 29.45 28.85 28.91 26,582,343 -0.10(-0.34%)
Jul 29, 2015 28.95 29.13 28.79 29.01 26,469,481 +0.05(+0.17%)
Jul 28, 2015 28.51 29.18 28.44 28.96 33,167,573 +0.61(+2.15%)
Jul 27, 2015 28.07 28.42 27.63 28.35 42,159,886 +0.29(+1.03%)
Jul 24, 2015 28.53 28.64 28.06 28.06 31,621,031 -0.54(-1.87%)
Jul 23, 2015 28.66 28.97 28.43 28.59 33,289,164 -0.01(-0.03%)
Jul 22, 2015 28.57 28.85 28.43 28.61 36,386,672 -0.11(-0.40%)
Jul 21, 2015 28.96 29.25 28.67 28.72 45,173,997 -0.38(-1.31%)
Jul 20, 2015 29.62 29.62 29.07 29.10 33,797,886 -0.37(-1.26%)
Jul 17, 2015 29.66 29.80 29.10 29.47 43,697,631 -0.43(-1.44%)
Jul 16, 2015 30.47 30.48 29.10 29.90 81,161,919 +0.21(+0.71%)
Jul 15, 2015 29.65 29.99 29.46 29.69 47,751,684 +0.04(+0.13%)
Jul 14, 2015 29.66 30.11 29.44 29.65 39,698,722 -0.08(-0.27%)
Jul 13, 2015 29.27 29.82 29.19 29.73 26,451,135 +0.56(+1.92%)
Jul 10, 2015 29.20 29.35 28.94 29.17 31,423,799 +0.24(+0.83%)
Jul 09, 2015 29.72 29.89 28.82 28.93 47,165,319 -0.57(-1.93%)
Jul 08, 2015 29.40 29.67 29.15 29.50 45,222,395 -0.40(-1.34%)
Jul 07, 2015 29.87 29.93 29.10 29.90 43,517,227 -0.14(-0.47%)
Jul 06, 2015 30.24 30.45 29.84 30.04 32,464,405 -0.51(-1.69%)
Jul 02, 2015 30.18 30.55 30.55 30.55 27,105,200 +0.38(+1.24%)
Jul 01, 2015 30.49 30.55 30.01 30.18 27,178,870 -0.24(-0.77%)
Jun 30, 2015 30.63 30.69 30.15 30.42 34,411,900 +0.03(+0.08%)
Jun 29, 2015 30.70 30.98 30.30 30.39 35,194,454 -0.63(-2.03%)
Jun 26, 2015 31.51 31.53 30.76 31.02 62,157,179 -0.97(-3.03%)
Jun 25, 2015 32.02 32.32 31.99 31.99 22,741,288 +0.08(+0.25%)
Jun 24, 2015 32.15 32.15 31.88 31.91 23,313,889 -0.17(-0.55%)
Jun 23, 2015 32.30 32.34 31.93 32.08 17,995,949 -0.17(-0.54%)
Jun 22, 2015 32.26 32.38 32.08 32.26 23,608,409 +0.19(+0.59%)
Jun 19, 2015 32.40 32.57 31.96 32.07 39,008,379 -0.31(-0.96%)
Jun 18, 2015 32.08 32.50 32.00 32.38 27,718,043 +0.43(+1.35%)
Jun 17, 2015 31.75 32.09 31.69 31.95 28,193,231 +0.32(+1.00%)
Jun 16, 2015 31.26 31.75 31.13 31.64 20,254,468 +0.25(+0.78%)
Jun 15, 2015 31.12 31.51 30.94 31.39 23,173,011 +0.07(+0.22%)
Jun 12, 2015 31.72 32.10 31.21 31.32 31,629,752 -0.53(-1.66%)
Jun 11, 2015 31.95 32.10 31.84 31.85 24,285,577 +0.03(+0.09%)
Jun 10, 2015 31.46 32.15 31.37 31.82 33,336,820 +0.57(+1.82%)
Jun 09, 2015 31.33 31.65 31.15 31.25 33,976,523 -0.05(-0.16%)
Jun 08, 2015 31.81 31.95 31.21 31.30 38,167,926 -0.54(-1.70%)
Jun 05, 2015 32.28 32.29 31.83 31.84 27,778,516 -0.47(-1.45%)
Jun 04, 2015 32.51 32.72 32.20 32.31 33,757,735 -0.42(-1.28%)
Jun 03, 2015 33.17 33.22 32.59 32.73 38,138,392 -0.54(-1.62%)
Jun 02, 2015 33.64 33.75 33.14 33.27 36,350,322 -0.63(-1.87%)
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.