Intel Corp (NQ: INTC )

47.89 USD -0.39 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 21.55 21.64 21.03 21.46 90,830,371 +0.00(+0.00%)
Jan 28, 2011 21.76 21.89 21.35 21.46 55,144,486 -0.29(-1.33%)
Jan 27, 2011 21.76 21.94 21.65 21.75 58,049,950 +0.00(+0.00%)
Jan 26, 2011 21.77 21.89 21.66 21.75 57,184,847 +0.20(+0.93%)
Jan 25, 2011 21.28 21.57 21.17 21.55 72,327,290 +0.31(+1.46%)
Jan 24, 2011 21.03 21.24 20.93 21.24 82,357,947 +0.42(+2.02%)
Jan 21, 2011 20.95 21.04 20.81 20.82 63,697,594 -0.13(-0.62%)
Jan 20, 2011 20.94 20.95 20.62 20.95 56,168,106 -0.06(-0.29%)
Jan 19, 2011 21.07 21.13 20.95 21.01 43,314,991 -0.07(-0.34%)
Jan 18, 2011 21.03 21.20 20.94 21.08 55,253,284 +0.00(+0.01%)
Jan 14, 2011 21.35 21.42 20.97 21.08 154,888,736 -0.21(-0.99%)
Jan 13, 2011 21.26 21.32 21.08 21.29 104,066,599 -0.01(-0.06%)
Jan 12, 2011 21.27 21.33 21.07 21.30 53,333,435 +0.25(+1.20%)
Jan 11, 2011 20.83 21.12 20.74 21.05 64,440,311 +0.36(+1.74%)
Jan 10, 2011 20.71 20.77 20.57 20.69 51,411,473 +0.03(+0.15%)
Jan 07, 2011 20.71 20.77 20.27 20.66 74,806,061 -0.11(-0.53%)
Jan 06, 2011 20.67 20.82 20.55 20.77 116,660,030 -0.17(-0.81%)
Jan 05, 2011 21.19 21.21 20.90 20.94 61,493,994 -0.21(-0.99%)
Jan 04, 2011 21.12 21.20 21.05 21.15 75,206,140 +0.30(+1.44%)
Jan 03, 2011 21.01 21.05 20.78 20.85 57,914,674 -0.18(-0.86%)
Dec 31, 2010 21.03 21.06 20.94 21.03 15,746,408 +0.01(+0.05%)
Dec 30, 2010 20.95 21.08 20.93 21.02 18,875,990 +0.08(+0.38%)
Dec 29, 2010 20.94 21.06 20.88 20.94 20,845,415 +0.06(+0.29%)
Dec 28, 2010 20.81 20.93 20.76 20.88 21,169,561 +0.04(+0.19%)
Dec 27, 2010 20.75 20.86 20.65 20.84 18,604,224 +0.00(+0.00%)
Dec 23, 2010 20.84 20.92 20.70 20.84 27,976,262 -0.05(-0.24%)
Dec 22, 2010 20.95 21.02 20.81 20.89 49,206,890 -0.21(-1.00%)
Dec 21, 2010 21.27 21.27 21.08 21.10 34,073,328 -0.13(-0.61%)
Dec 20, 2010 21.39 21.43 21.20 21.23 34,185,976 -0.23(-1.07%)
Dec 17, 2010 21.31 21.49 21.27 21.46 57,138,061 +0.16(+0.75%)
Dec 16, 2010 21.35 21.39 21.25 21.30 35,186,543 +0.02(+0.09%)
Dec 15, 2010 21.35 21.50 21.28 21.28 42,688,894 -0.19(-0.88%)
Dec 14, 2010 21.40 21.56 21.30 21.47 42,051,855 -0.03(-0.14%)
Dec 13, 2010 22.01 22.02 21.34 21.50 78,296,293 -0.41(-1.87%)
Dec 10, 2010 21.91 21.98 21.80 21.91 52,409,451 +0.10(+0.46%)
Dec 09, 2010 22.01 22.07 21.72 21.81 79,874,686 -0.01(-0.05%)
Dec 08, 2010 21.69 21.90 21.66 21.82 68,947,419 +0.24(+1.11%)
Dec 07, 2010 21.84 21.86 21.58 21.58 46,982,564 -0.12(-0.55%)
Dec 06, 2010 21.61 21.76 21.55 21.70 31,850,142 +0.01(+0.05%)
Dec 03, 2010 21.63 21.78 21.62 21.69 43,907,374 -0.01(-0.05%)
Dec 02, 2010 21.50 21.77 21.48 21.70 48,639,614 +0.22(+1.02%)
Dec 01, 2010 21.46 21.60 21.42 21.48 52,469,034 +0.32(+1.52%)
Nov 30, 2010 21.18 21.30 21.07 21.16 52,401,733 -0.17(-0.81%)
Nov 29, 2010 21.15 21.45 21.12 21.33 46,887,881 -0.01(-0.05%)
Nov 26, 2010 21.24 21.42 21.10 21.34 19,148,966 -0.05(-0.22%)
Nov 24, 2010 21.23 21.39 21.39 21.39 42,640,112 +0.30(+1.42%)
Nov 23, 2010 21.04 21.22 20.81 21.09 44,835,109 -0.16(-0.76%)
Nov 22, 2010 20.92 21.28 20.88 21.25 40,292,038 +0.11(+0.54%)
Nov 19, 2010 20.97 21.20 20.88 21.14 49,137,677 +0.12(+0.57%)
Nov 18, 2010 21.05 21.24 20.92 21.01 68,828,970 -0.07(-0.31%)
Nov 17, 2010 21.02 21.22 20.93 21.08 44,252,411 +0.01(+0.05%)
Nov 16, 2010 21.13 21.27 20.88 21.07 62,890,010 -0.23(-1.06%)
Nov 15, 2010 21.65 21.66 21.26 21.30 50,043,130 -0.24(-1.09%)
Nov 12, 2010 21.44 21.81 21.33 21.53 100,662,191 +0.32(+1.51%)
Nov 11, 2010 20.69 21.23 20.55 21.21 69,656,561 +0.17(+0.81%)
Nov 10, 2010 21.15 21.17 20.82 21.04 48,012,290 -0.12(-0.57%)
Nov 09, 2010 21.20 21.35 21.03 21.16 46,698,935 -0.07(-0.33%)
Nov 08, 2010 21.34 21.50 21.17 21.23 52,964,338 -0.01(-0.05%)
Nov 05, 2010 21.01 21.29 20.97 21.24 55,960,422 +0.27(+1.29%)
Nov 04, 2010 20.66 21.02 20.56 20.97 66,031,329 +0.49(+2.39%)
Nov 03, 2010 20.34 20.52 20.22 20.48 53,037,195 +0.14(+0.69%)
Nov 02, 2010 20.64 20.70 20.29 20.34 60,948,255 -0.23(-1.12%)
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.