Intel Corp (NQ: INTC )

57.19 USD +0.34 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.97 16.49 15.62 16.03 94,913,197 -0.14(-0.86%)
Oct 30, 2008 15.49 16.43 15.28 16.17 134,846,897 +1.23(+8.23%)
Oct 29, 2008 15.60 15.77 14.91 14.94 99,472,008 -0.92(-5.80%)
Oct 28, 2008 14.58 15.91 14.36 15.86 102,361,486 +1.61(+11.30%)
Oct 27, 2008 14.06 14.86 13.86 14.25 80,562,245 -0.03(-0.21%)
Oct 24, 2008 13.39 14.85 13.37 14.28 96,012,395 -0.23(-1.59%)
Oct 23, 2008 14.60 14.95 13.90 14.51 85,196,061 -0.07(-0.48%)
Oct 22, 2008 15.19 15.19 14.25 14.58 78,431,420 -0.67(-4.39%)
Oct 21, 2008 15.71 15.89 15.21 15.25 78,649,859 -0.79(-4.93%)
Oct 20, 2008 15.50 16.11 15.44 16.04 74,050,381 +0.54(+3.48%)
Oct 17, 2008 15.36 16.31 15.27 15.50 93,895,984 -0.38(-2.39%)
Oct 16, 2008 15.23 15.97 14.48 15.88 120,876,957 +0.89(+5.94%)
Oct 15, 2008 16.14 16.42 14.98 14.99 141,079,810 -0.94(-5.90%)
Oct 14, 2008 17.43 17.46 15.63 15.93 124,559,051 -1.06(-6.24%)
Oct 13, 2008 16.18 17.08 15.69 16.99 99,262,129 +1.80(+11.85%)
Oct 10, 2008 15.00 15.89 14.26 15.19 166,849,786 -0.41(-2.63%)
Oct 09, 2008 16.71 17.05 15.54 15.60 106,012,867 -0.65(-4.00%)
Oct 08, 2008 15.61 16.83 15.49 16.25 124,271,304 +0.23(+1.44%)
Oct 07, 2008 17.08 17.40 16.00 16.02 90,115,373 -0.91(-5.38%)
Oct 06, 2008 16.97 17.42 16.19 16.93 111,107,572 -0.38(-2.20%)
Oct 03, 2008 17.50 17.91 17.20 17.31 83,413,560 +0.11(+0.64%)
Oct 02, 2008 18.24 18.26 17.13 17.20 80,679,575 -1.32(-7.13%)
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.