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 (%)
May 31, 2007 22.14 22.19 21.92 22.18 49,309,201 +0.10(+0.45%)
May 30, 2007 22.07 22.30 21.85 22.08 58,623,311 -0.22(-0.99%)
May 29, 2007 22.17 22.43 22.12 22.30 48,539,909 +0.14(+0.63%)
May 25, 2007 22.12 22.30 22.04 22.16 38,037,462 +0.19(+0.86%)
May 24, 2007 22.71 22.75 21.82 21.97 86,993,925 -0.70(-3.09%)
May 23, 2007 22.99 23.14 22.65 22.67 63,610,781 -0.32(-1.39%)
May 22, 2007 22.89 23.08 22.69 22.99 66,456,316 +0.36(+1.59%)
May 21, 2007 22.71 22.89 22.53 22.63 51,371,469 -0.07(-0.31%)
May 18, 2007 22.68 22.75 22.51 22.70 68,319,293 +0.47(+2.11%)
May 17, 2007 22.30 22.46 22.18 22.23 58,797,029 +0.05(+0.23%)
May 16, 2007 22.05 22.24 21.91 22.18 60,808,483 +0.17(+0.77%)
May 15, 2007 22.08 22.36 21.90 22.01 57,409,418 -0.11(-0.50%)
May 14, 2007 22.36 22.44 21.99 22.12 50,204,629 -0.16(-0.72%)
May 11, 2007 22.32 22.40 22.14 22.28 46,245,442 +0.07(+0.32%)
May 10, 2007 22.36 22.70 22.05 22.21 65,528,575 -0.26(-1.16%)
May 09, 2007 22.04 22.51 21.95 22.47 72,647,650 +0.32(+1.44%)
May 08, 2007 21.98 22.20 21.80 22.15 49,537,251 +0.19(+0.87%)
May 07, 2007 21.92 22.13 21.85 21.96 36,983,488 +0.06(+0.27%)
May 04, 2007 21.95 22.02 21.81 21.90 53,039,091 +0.16(+0.74%)
May 03, 2007 22.11 22.13 21.71 21.74 71,129,935 -0.19(-0.87%)
May 02, 2007 21.81 22.07 21.75 21.93 68,658,432 +0.29(+1.34%)
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.