Intel Corp (NQ: INTC )

53.72 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 25.63 25.78 25.46 25.72 41,477,294 +0.15(+0.59%)
Aug 30, 2005 25.65 25.70 25.39 25.57 41,514,992 -0.16(-0.62%)
Aug 29, 2005 25.36 25.83 25.32 25.73 37,620,076 +0.32(+1.26%)
Aug 26, 2005 25.48 25.60 25.31 25.41 37,203,433 -0.05(-0.20%)
Aug 25, 2005 25.47 25.66 25.42 25.46 31,622,029 -0.07(-0.27%)
Aug 24, 2005 25.66 26.09 25.51 25.53 47,150,803 -0.19(-0.74%)
Aug 23, 2005 26.21 26.28 25.71 25.72 46,011,976 -0.34(-1.30%)
Aug 22, 2005 25.75 26.23 25.74 26.06 39,802,884 +0.41(+1.60%)
Aug 19, 2005 25.94 25.98 25.61 25.65 38,403,582 -0.23(-0.89%)
Aug 18, 2005 25.97 26.10 25.81 25.88 37,990,630 -0.21(-0.80%)
Aug 17, 2005 26.06 26.18 25.95 26.09 46,857,805 +0.09(+0.35%)
Aug 16, 2005 26.18 26.28 25.97 26.00 57,352,248 -0.53(-2.00%)
Aug 15, 2005 26.25 26.67 26.23 26.53 34,052,190 +0.22(+0.84%)
Aug 12, 2005 26.42 26.55 26.18 26.31 64,161,375 -0.51(-1.90%)
Aug 11, 2005 26.52 26.82 26.36 26.82 58,837,661 -0.06(-0.22%)
Aug 10, 2005 26.98 27.42 26.79 26.88 61,102,781 -0.02(-0.07%)
Aug 09, 2005 26.80 27.19 26.74 26.90 46,998,768 +0.19(+0.71%)
Aug 08, 2005 26.87 26.98 26.00 26.71 28,037,039 -0.06(-0.22%)
Aug 05, 2005 27.02 27.09 26.63 26.77 46,909,378 -0.24(-0.89%)
Aug 04, 2005 27.48 27.55 27.01 27.01 45,393,180 -0.63(-2.28%)
Aug 03, 2005 27.47 27.66 27.45 27.64 33,338,905 +0.08(+0.29%)
Aug 02, 2005 27.19 27.63 27.15 27.56 40,988,782 +0.45(+1.66%)
Aug 01, 2005 27.24 27.38 27.10 27.11 34,872,052 -0.03(-0.11%)
Jul 29, 2005 27.29 27.34 27.14 27.14 41,494,787 -0.20(-0.73%)
Jul 28, 2005 27.07 27.43 26.96 27.34 54,718,584 +0.28(+1.03%)
Jul 27, 2005 26.85 27.13 26.62 27.06 48,365,027 +0.17(+0.63%)
Jul 26, 2005 26.66 27.00 26.53 26.89 52,647,835 +0.37(+1.40%)
Jul 25, 2005 26.85 26.91 26.43 26.52 49,886,835 -0.23(-0.86%)
Jul 22, 2005 27.16 27.24 26.75 26.75 54,917,753 -0.28(-1.04%)
Jul 21, 2005 27.52 27.54 26.98 27.03 62,402,903 -0.41(-1.49%)
Jul 20, 2005 27.09 27.45 26.85 27.44 126,575,873 -1.27(-4.42%)
Jul 19, 2005 28.62 28.84 28.41 28.71 91,834,006 +0.48(+1.70%)
Jul 18, 2005 28.21 28.32 28.00 28.23 36,803,896 -0.07(-0.25%)
Jul 15, 2005 27.96 28.33 27.81 28.30 43,623,784 +0.42(+1.51%)
Jul 14, 2005 27.90 28.13 27.73 27.88 68,588,189 +0.29(+1.05%)
Jul 13, 2005 27.69 27.80 27.54 27.59 44,384,027 -0.16(-0.58%)
Jul 12, 2005 27.64 27.86 27.43 27.75 40,928,803 +0.05(+0.18%)
Jul 11, 2005 27.39 27.70 27.34 27.70 45,942,540 +0.42(+1.54%)
Jul 08, 2005 26.64 27.28 26.58 27.28 45,847,104 +0.72(+2.71%)
Jul 07, 2005 26.27 26.56 26.15 26.56 45,734,143 +0.06(+0.23%)
Jul 06, 2005 26.72 26.99 26.46 26.50 45,681,570 -0.18(-0.67%)
Jul 05, 2005 26.08 26.76 26.08 26.68 42,891,600 +0.47(+1.79%)
Jul 01, 2005 26.22 26.37 26.10 26.21 30,462,900 +0.19(+0.73%)
Jun 30, 2005 26.41 26.49 26.01 26.02 45,010,351 -0.23(-0.88%)
Jun 29, 2005 26.30 26.43 26.10 26.25 33,934,177 -0.08(-0.30%)
Jun 28, 2005 25.77 26.44 25.73 26.33 55,753,700 +0.47(+1.82%)
Jun 27, 2005 26.15 26.26 25.82 25.86 47,178,400 -0.24(-0.92%)
Jun 24, 2005 26.86 26.89 26.05 26.10 63,600,500 -0.67(-2.50%)
Jun 23, 2005 27.15 27.53 26.77 26.77 61,673,000 -0.34(-1.25%)
Jun 22, 2005 27.31 27.41 27.05 27.11 32,816,100 -0.07(-0.26%)
Jun 21, 2005 26.91 27.26 26.87 27.18 48,227,300 +0.28(+1.04%)
Jun 20, 2005 26.92 27.17 26.70 26.90 35,186,800 -0.22(-0.81%)
Jun 17, 2005 27.39 27.61 27.06 27.12 58,919,300 +0.00(+0.00%)
Jun 16, 2005 26.97 27.30 26.81 27.12 51,069,500 +0.18(+0.67%)
Jun 15, 2005 26.86 26.98 26.25 26.94 60,011,300 +0.24(+0.90%)
Jun 14, 2005 26.92 27.15 26.69 26.70 37,499,600 -0.30(-1.11%)
Jun 13, 2005 26.91 27.14 26.74 27.00 49,858,500 +0.02(+0.07%)
Jun 10, 2005 27.51 27.51 26.79 26.98 74,824,000 -0.72(-2.60%)
Jun 09, 2005 27.21 27.74 27.05 27.70 76,005,400 +0.60(+2.21%)
Jun 08, 2005 27.10 27.20 26.95 27.10 42,500,000 +0.24(+0.89%)
Jun 07, 2005 27.30 27.45 26.86 26.86 60,604,200 -0.31(-1.14%)
Jun 06, 2005 27.40 27.44 26.95 27.17 47,224,400 -0.16(-0.59%)
Jun 03, 2005 27.65 27.75 27.25 27.33 55,343,100 -0.26(-0.94%)
Jun 02, 2005 27.19 27.74 27.17 27.59 54,343,400 +0.30(+1.10%)
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.