Intel Corp (NQ: INTC )

49.46 USD -6.54 (-11.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.61 19.79 19.25 19.57 64,726,215 +0.09(+0.46%)
Sep 29, 2009 19.67 19.78 19.44 19.48 42,027,657 -0.26(-1.32%)
Sep 28, 2009 19.41 19.93 19.40 19.74 37,812,838 +0.37(+1.91%)
Sep 25, 2009 19.45 19.59 19.30 19.37 39,478,655 -0.17(-0.87%)
Sep 24, 2009 19.90 20.00 19.45 19.54 52,340,462 -0.34(-1.71%)
Sep 23, 2009 19.63 20.24 19.60 19.88 72,135,864 +0.35(+1.79%)
Sep 22, 2009 19.63 19.73 19.45 19.53 38,154,632 -0.01(-0.05%)
Sep 21, 2009 19.47 19.75 19.42 19.54 36,132,844 -0.02(-0.10%)
Sep 18, 2009 19.52 19.70 19.37 19.56 53,493,793 +0.15(+0.77%)
Sep 17, 2009 19.63 19.89 19.22 19.41 64,594,935 -0.24(-1.22%)
Sep 16, 2009 19.70 19.75 19.44 19.65 49,427,533 +0.10(+0.51%)
Sep 15, 2009 19.54 19.70 19.36 19.55 48,177,958 +0.19(+0.98%)
Sep 14, 2009 19.31 19.49 19.28 19.36 52,357,819 -0.15(-0.77%)
Sep 11, 2009 19.90 19.94 19.37 19.51 59,413,115 -0.25(-1.27%)
Sep 10, 2009 19.88 20.08 19.65 19.76 49,460,987 -0.17(-0.85%)
Sep 09, 2009 19.80 20.15 19.61 19.93 48,784,369 +0.13(+0.66%)
Sep 08, 2009 19.88 19.99 19.55 19.80 45,581,837 +0.16(+0.81%)
Sep 04, 2009 19.43 19.69 19.28 19.64 47,277,724 +0.22(+1.13%)
Sep 03, 2009 19.61 19.63 19.23 19.42 47,493,903 -0.05(-0.26%)
Sep 02, 2009 19.62 19.83 19.47 19.47 41,570,473 -0.25(-1.27%)
Sep 01, 2009 20.22 20.58 19.66 19.72 74,460,791 -0.60(-2.95%)
Aug 31, 2009 20.09 20.38 19.97 20.32 53,474,708 +0.07(+0.35%)
Aug 28, 2009 20.26 20.65 20.17 20.25 105,111,130 +0.78(+4.01%)
Aug 27, 2009 19.35 19.53 19.16 19.47 51,396,840 +0.04(+0.21%)
Aug 26, 2009 19.21 19.49 19.13 19.43 61,548,325 +0.33(+1.73%)
Aug 25, 2009 18.76 19.25 18.74 19.10 62,017,601 +0.34(+1.81%)
Aug 24, 2009 18.97 19.00 18.66 18.76 38,702,512 -0.13(-0.69%)
Aug 21, 2009 18.89 18.92 18.55 18.89 55,163,250 +0.18(+0.96%)
Aug 20, 2009 18.73 18.81 18.56 18.71 44,858,071 -0.09(-0.48%)
Aug 19, 2009 18.55 18.89 18.51 18.80 48,165,422 +0.03(+0.15%)
Aug 18, 2009 18.50 18.87 18.46 18.77 42,464,609 +0.32(+1.75%)
Aug 17, 2009 18.43 18.58 18.41 18.45 48,334,466 -0.32(-1.70%)
Aug 14, 2009 18.97 19.00 18.58 18.77 43,590,755 -0.28(-1.47%)
Aug 13, 2009 18.97 19.08 18.78 19.05 44,091,799 +0.24(+1.28%)
Aug 12, 2009 18.69 19.09 18.66 18.81 52,940,071 +0.17(+0.91%)
Aug 11, 2009 18.70 18.95 18.62 18.64 32,772,591 -0.12(-0.64%)
Aug 10, 2009 18.60 18.83 18.56 18.76 46,866,955 +0.26(+1.41%)
Aug 07, 2009 18.91 19.00 18.50 18.50 59,441,865 -0.20(-1.07%)
Aug 06, 2009 18.93 19.18 18.56 18.70 66,839,900 -0.16(-0.85%)
Aug 05, 2009 19.27 19.30 18.86 18.86 60,001,425 -0.46(-2.38%)
Aug 04, 2009 19.21 19.38 19.15 19.32 46,855,352 -0.05(-0.26%)
Aug 03, 2009 19.48 19.56 19.18 19.37 44,316,637 +0.12(+0.62%)
Jul 31, 2009 19.34 19.56 19.25 19.25 47,505,802 -0.08(-0.41%)
Jul 30, 2009 19.57 19.80 19.30 19.33 60,603,568 -0.07(-0.36%)
Jul 29, 2009 19.29 19.44 19.11 19.40 50,331,793 +0.03(+0.15%)
Jul 28, 2009 19.29 19.46 19.05 19.37 60,027,155 -0.10(-0.51%)
Jul 27, 2009 19.41 19.49 19.15 19.47 42,321,170 +0.11(+0.57%)
Jul 24, 2009 19.13 19.40 19.01 19.36 51,690,054 -0.12(-0.62%)
Jul 23, 2009 19.09 19.58 18.99 19.48 151,420,499 +0.34(+1.78%)
Jul 22, 2009 18.87 19.28 18.84 19.14 141,084,449 +0.24(+1.27%)
Jul 21, 2009 18.90 18.92 18.51 18.90 63,769,551 +0.00(+0.00%)
Jul 20, 2009 18.86 18.93 18.52 18.90 77,853,827 +0.11(+0.59%)
Jul 17, 2009 18.50 18.81 18.25 18.79 84,212,356 +0.29(+1.57%)
Jul 16, 2009 17.94 18.59 17.94 18.50 90,042,823 +0.45(+2.49%)
Jul 15, 2009 17.99 18.19 17.72 18.05 186,107,256 +1.22(+7.25%)
Jul 14, 2009 16.50 16.89 16.46 16.83 94,959,408 +0.34(+2.06%)
Jul 13, 2009 16.15 16.54 15.90 16.49 61,791,785 +0.45(+2.81%)
Jul 10, 2009 15.98 16.22 15.86 16.04 51,148,548 +0.02(+0.12%)
Jul 09, 2009 16.09 16.28 15.96 16.02 65,625,376 +0.08(+0.50%)
Jul 08, 2009 16.31 16.36 15.78 15.94 80,884,989 -0.31(-1.91%)
Jul 07, 2009 16.83 16.93 16.20 16.25 69,195,899 -0.29(-1.75%)
Jul 06, 2009 16.61 16.84 16.37 16.54 47,309,943 -0.18(-1.08%)
Jul 02, 2009 16.87 16.95 16.68 16.72 54,945,439 -0.32(-1.88%)
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.