Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.21 31.03 30.10 31.02 38,311,356 +1.05(+3.50%)
Jan 28, 2016 30.02 30.18 29.75 29.97 22,028,142 +0.16(+0.54%)
Jan 27, 2016 29.88 30.22 29.64 29.81 26,380,438 -0.13(-0.43%)
Jan 26, 2016 29.61 30.05 29.61 29.94 24,751,259 +0.34(+1.15%)
Jan 25, 2016 29.99 30.21 29.57 29.60 26,438,385 -0.32(-1.09%)
Jan 22, 2016 30.12 30.24 29.51 29.92 25,326,490 +0.26(+0.89%)
Jan 21, 2016 29.65 30.03 29.24 29.66 30,154,463 +0.07(+0.24%)
Jan 20, 2016 29.35 29.87 29.21 29.59 39,593,625 -0.21(-0.70%)
Jan 19, 2016 29.98 30.06 29.48 29.80 28,816,777 +0.04(+0.13%)
Jan 15, 2016 29.73 29.76 29.76 29.76 76,373,900 -2.98(-9.10%)
Jan 14, 2016 31.97 32.87 31.80 32.74 48,530,525 +0.83(+2.60%)
Jan 13, 2016 32.76 32.93 31.83 31.91 34,438,529 -0.77(-2.36%)
Jan 12, 2016 32.76 32.89 32.27 32.68 28,585,047 +0.62(+1.93%)
Jan 11, 2016 31.81 32.22 31.68 32.06 27,729,598 +0.55(+1.75%)
Jan 08, 2016 32.09 32.22 31.43 31.51 29,953,840 -0.33(-1.04%)
Jan 07, 2016 32.28 33.01 31.84 31.84 37,675,099 -1.24(-3.75%)
Jan 06, 2016 33.25 33.52 32.80 33.08 25,489,625 -0.75(-2.22%)
Jan 05, 2016 33.96 34.00 33.53 33.83 16,688,968 -0.16(-0.47%)
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.