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 (%)
Nov 30, 2015 34.55 34.90 34.43 34.77 21,774,309 +0.31(+0.90%)
Nov 27, 2015 34.54 34.68 34.40 34.46 6,620,857 +0.01(+0.03%)
Nov 25, 2015 34.26 34.45 34.45 34.45 17,939,400 +0.09(+0.26%)
Nov 24, 2015 34.33 34.44 33.90 34.36 21,410,635 -0.12(-0.35%)
Nov 23, 2015 34.66 34.85 34.41 34.48 20,151,561 -0.18(-0.52%)
Nov 20, 2015 34.48 35.29 34.48 34.66 41,137,747 +0.36(+1.05%)
Nov 19, 2015 33.22 34.73 33.13 34.30 45,380,894 +1.14(+3.44%)
Nov 18, 2015 32.73 33.24 32.62 33.16 18,608,310 +0.52(+1.59%)
Nov 17, 2015 32.15 32.88 32.01 32.64 22,633,643 +0.54(+1.68%)
Nov 16, 2015 32.09 32.26 31.93 32.10 29,899,359 -0.01(-0.03%)
Nov 13, 2015 32.27 32.38 31.96 32.11 23,673,174 -0.29(-0.90%)
Nov 12, 2015 32.71 32.92 32.40 32.40 23,261,700 -0.46(-1.40%)
Nov 11, 2015 33.16 33.38 32.80 32.86 19,864,360 -0.35(-1.05%)
Nov 10, 2015 33.17 33.27 32.81 33.21 22,451,679 -0.14(-0.42%)
Nov 09, 2015 33.60 33.83 33.08 33.35 24,168,422 -0.49(-1.45%)
Nov 06, 2015 33.93 33.97 33.41 33.84 23,701,653 -0.16(-0.47%)
Nov 05, 2015 34.10 34.20 33.73 34.00 16,485,757 -0.15(-0.44%)
Nov 04, 2015 34.27 34.27 33.90 34.15 20,761,963 -0.16(-0.47%)
Nov 03, 2015 34.00 34.41 33.98 34.31 18,135,401 +0.20(+0.59%)
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.