Intel Corp (NQ: INTC )

55.67 USD -1.51 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.43 48.43 48.43 0 +0.19(+0.39%)
Aug 30, 2018 48.52 48.83 48.09 48.24 16,418,742 -0.51(-1.05%)
Aug 29, 2018 48.70 48.86 48.40 48.75 13,478,835 +0.18(+0.37%)
Aug 28, 2018 48.55 48.79 48.31 48.57 13,471,444 +0.22(+0.46%)
Aug 27, 2018 48.00 48.39 47.63 48.35 17,164,712 +0.69(+1.45%)
Aug 24, 2018 47.29 47.89 47.08 47.66 18,214,700 +0.68(+1.45%)
Aug 23, 2018 46.86 47.17 46.71 46.98 31,340,965 -0.07(-0.15%)
Aug 22, 2018 47.25 47.35 46.92 47.05 23,178,769 -0.57(-1.20%)
Aug 21, 2018 46.66 47.85 46.64 47.62 19,251,175 +1.12(+2.41%)
Aug 20, 2018 47.05 47.12 46.19 46.50 24,333,447 -0.60(-1.27%)
Aug 17, 2018 47.00 47.39 46.33 47.10 26,381,900 -0.07(-0.15%)
Aug 16, 2018 47.75 47.95 47.05 47.17 24,356,659 -0.29(-0.61%)
Aug 15, 2018 47.78 48.00 46.90 47.46 26,739,415 -0.66(-1.37%)
Aug 14, 2018 48.67 48.76 47.65 48.12 23,059,039 -0.33(-0.68%)
Aug 13, 2018 48.92 49.24 48.38 48.45 17,070,487 -0.40(-0.82%)
Aug 10, 2018 48.51 49.17 48.30 48.85 28,712,300 -1.29(-2.57%)
Aug 09, 2018 49.86 50.60 49.72 50.14 23,792,097 +0.18(+0.36%)
Aug 08, 2018 49.60 50.13 49.44 49.96 21,995,109 +0.26(+0.52%)
Aug 07, 2018 49.43 49.83 49.41 49.70 28,317,603 +0.40(+0.81%)
Aug 06, 2018 48.77 49.31 48.32 49.30 26,664,156 -0.33(-0.66%)
Aug 03, 2018 49.50 49.78 49.17 49.63 22,008,100 +0.15(+0.30%)
Aug 02, 2018 48.50 49.52 48.20 49.48 26,451,831 +0.67(+1.37%)
Aug 01, 2018 48.06 48.91 48.00 48.81 28,059,050 +0.71(+1.48%)
Jul 31, 2018 48.24 48.68 47.69 48.10 36,574,512 +0.41(+0.86%)
Jul 30, 2018 47.63 47.99 46.43 47.69 35,688,947 +0.01(+0.02%)
Jul 27, 2018 48.76 49.20 47.48 47.68 67,816,600 -4.48(-8.59%)
Jul 26, 2018 52.45 53.18 51.87 52.16 28,109,019 -0.27(-0.51%)
Jul 25, 2018 52.21 52.45 51.09 52.43 19,892,860 +0.25(+0.48%)
Jul 24, 2018 53.30 52.08 52.18 17,788,677 -0.13(-0.25%)
Jul 23, 2018 51.77 52.49 51.33 52.31 15,939,885 +0.40(+0.77%)
Jul 20, 2018 52.07 51.33 51.91 17,387,554 -0.07(-0.13%)
Jul 19, 2018 51.60 52.01 51.05 51.98 15,953,301 +0.26(+0.50%)
Jul 18, 2018 51.87 51.97 51.48 51.72 14,648,969 -0.03(-0.06%)
Jul 17, 2018 51.05 51.88 51.01 51.75 15,753,110 -0.26(-0.50%)
Jul 16, 2018 52.15 52.32 51.87 52.01 15,948,364 -0.21(-0.40%)
Jul 13, 2018 52.40 52.42 51.76 52.22 13,750,255 -0.13(-0.25%)
Jul 12, 2018 52.05 52.48 51.73 52.35 20,291,117 +1.15(+2.25%)
Jul 11, 2018 51.69 51.87 51.19 51.20 18,657,465 -0.96(-1.84%)
Jul 10, 2018 52.10 52.26 51.84 52.16 17,348,738 +0.30(+0.58%)
Jul 09, 2018 51.64 51.89 51.00 51.86 21,355,502 +0.49(+0.95%)
Jul 06, 2018 50.77 51.50 50.40 51.37 19,968,048 +0.62(+1.22%)
Jul 05, 2018 49.98 50.96 49.75 50.75 26,162,480 +1.28(+2.59%)
Jul 03, 2018 49.47 49.47 49.47 0 -0.73(-1.45%)
Jul 02, 2018 49.04 50.25 48.83 50.20 23,753,160 +0.49(+0.99%)
Jun 29, 2018 49.53 50.11 49.53 49.71 28,906,523 +0.46(+0.93%)
Jun 28, 2018 48.58 49.49 48.50 49.25 29,055,585 +0.49(+1.00%)
Jun 27, 2018 49.34 50.06 48.75 48.76 33,324,322 -0.91(-1.83%)
Jun 26, 2018 49.95 50.41 49.36 49.67 37,524,661 -1.04(-2.05%)
Jun 25, 2018 51.17 51.75 49.91 50.71 45,352,333 -1.79(-3.41%)
Jun 22, 2018 52.62 53.09 52.30 52.50 34,682,074 +0.31(+0.59%)
Jun 21, 2018 54.38 54.53 51.94 52.19 44,430,404 -1.27(-2.38%)
Jun 20, 2018 53.19 53.74 52.69 53.46 21,402,643 +0.53(+1.00%)
Jun 19, 2018 52.14 52.95 51.88 52.93 31,774,247 -0.29(-0.54%)
Jun 18, 2018 54.30 54.30 52.34 53.22 40,755,282 -1.89(-3.43%)
Jun 15, 2018 55.38 55.54 55.11 39,194,688 -0.43(-0.77%)
Jun 14, 2018 55.45 55.86 55.18 55.54 23,415,259 +0.51(+0.93%)
Jun 13, 2018 54.98 55.70 54.91 55.03 22,631,186 +0.21(+0.38%)
Jun 12, 2018 54.87 55.03 54.22 54.82 23,293,553 +0.30(+0.55%)
Jun 11, 2018 54.80 55.09 54.26 54.52 25,746,221 -0.53(-0.96%)
Jun 08, 2018 55.56 55.70 54.66 55.05 30,822,854 -0.83(-1.49%)
Jun 07, 2018 56.92 57.00 55.62 55.88 27,588,361 -1.15(-2.02%)
Jun 06, 2018 57.06 56.08 57.03 22,953,021 +0.50(+0.88%)
Jun 05, 2018 56.90 57.12 56.22 56.53 21,683,819 -0.30(-0.53%)
Jun 04, 2018 57.01 57.60 56.78 56.83 22,536,253 -0.25(-0.44%)
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.