Intel Corp (NQ: INTC )

57.85 USD +0.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 33.70 33.92 33.00 33.04 38,719,736 -1.17(-3.42%)
Jan 29, 2015 33.84 34.28 33.46 34.21 29,558,906 +0.43(+1.29%)
Jan 28, 2015 34.47 34.70 33.72 33.78 34,919,858 -0.41(-1.20%)
Jan 27, 2015 34.40 34.72 33.76 34.19 58,448,806 -1.62(-4.52%)
Jan 26, 2015 36.19 36.30 35.57 35.80 30,888,733 -0.64(-1.76%)
Jan 23, 2015 36.96 37.03 36.38 36.45 27,427,055 -0.46(-1.26%)
Jan 22, 2015 36.56 37.00 36.14 36.91 31,807,056 +0.43(+1.18%)
Jan 21, 2015 35.85 36.68 35.77 36.48 27,440,137 +0.39(+1.08%)
Jan 20, 2015 36.10 36.46 35.56 36.09 35,897,464 -0.36(-0.99%)
Jan 16, 2015 36.12 36.45 36.45 36.45 62,812,200 +0.26(+0.72%)
Jan 15, 2015 36.53 36.88 36.03 36.19 47,080,111 -0.16(-0.44%)
Jan 14, 2015 36.33 36.91 35.91 36.35 34,248,560 -0.15(-0.41%)
Jan 13, 2015 36.87 37.49 36.29 36.50 31,463,002 -0.10(-0.27%)
Jan 12, 2015 36.90 37.00 36.23 36.60 29,396,740 -0.16(-0.44%)
Jan 09, 2015 36.77 37.11 36.40 36.76 22,850,524 +0.07(+0.19%)
Jan 08, 2015 36.37 37.00 36.26 36.69 31,744,601 +0.67(+1.86%)
Jan 07, 2015 35.64 36.07 35.27 36.02 27,724,172 +0.74(+2.10%)
Jan 06, 2015 36.08 36.23 35.26 35.28 30,840,941 -0.67(-1.86%)
Jan 05, 2015 36.20 36.45 35.94 35.95 32,774,162 -0.41(-1.13%)
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.