Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 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%)
Nov 02, 2015 33.73 34.28 33.64 34.11 21,734,673 +0.25(+0.74%)
Oct 30, 2015 34.10 34.29 33.86 33.86 24,693,857 -0.17(-0.50%)
Oct 29, 2015 34.20 34.29 33.77 34.03 21,324,786 -0.68(-1.96%)
Oct 28, 2015 34.47 34.71 34.12 34.71 21,908,361 +0.24(+0.70%)
Oct 27, 2015 34.41 34.55 34.31 34.47 22,629,005 -0.12(-0.35%)
Oct 26, 2015 34.77 34.96 34.55 34.59 22,645,597 -0.31(-0.89%)
Oct 23, 2015 34.54 35.03 34.40 34.90 42,796,629 +0.50(+1.45%)
Oct 22, 2015 33.70 34.50 33.59 34.40 39,572,446 +1.03(+3.09%)
Oct 21, 2015 33.67 34.05 33.32 33.37 32,005,094 -0.07(-0.21%)
Oct 20, 2015 33.40 33.70 33.31 33.44 24,416,140 -0.15(-0.45%)
Oct 19, 2015 32.88 33.62 32.87 33.59 37,623,977 +0.55(+1.66%)
Oct 16, 2015 32.75 33.20 32.48 33.04 29,371,313 +0.29(+0.89%)
Oct 15, 2015 32.84 33.06 32.46 32.75 37,633,458 -0.05(-0.15%)
Oct 14, 2015 31.39 32.93 30.85 32.80 75,948,521 +0.76(+2.37%)
Oct 13, 2015 32.03 32.48 31.98 32.04 35,541,057 -0.17(-0.53%)
Oct 12, 2015 32.16 32.32 32.00 32.21 18,793,600 +0.07(+0.22%)
Oct 09, 2015 32.37 32.55 31.94 32.14 24,209,923 -0.38(-1.17%)
Oct 08, 2015 32.23 32.60 31.98 32.52 27,790,288 +0.21(+0.63%)
Oct 07, 2015 32.00 32.42 31.72 32.31 36,928,266 +0.57(+1.81%)
Oct 06, 2015 31.16 31.85 31.11 31.74 35,530,046 +0.53(+1.70%)
Oct 05, 2015 30.73 31.38 30.56 31.21 34,840,478 +0.70(+2.29%)
Oct 02, 2015 29.67 30.52 29.53 30.51 27,901,454 +0.51(+1.70%)
Oct 01, 2015 30.21 30.28 29.46 30.00 29,832,492 -0.14(-0.46%)
Sep 30, 2015 29.56 30.32 29.56 30.14 41,051,713 +0.90(+3.08%)
Sep 29, 2015 28.83 29.35 28.76 29.24 34,169,531 +0.48(+1.67%)
Sep 28, 2015 28.68 29.36 28.64 28.76 42,290,512 -0.05(-0.17%)
Sep 25, 2015 28.94 29.11 28.63 28.81 29,192,322 +0.33(+1.16%)
Sep 24, 2015 28.38 28.67 27.87 28.48 32,753,921 -0.26(-0.90%)
Sep 23, 2015 29.02 29.02 28.59 28.74 25,983,704 +0.07(+0.24%)
Sep 22, 2015 28.67 28.90 28.48 28.67 28,572,121 -0.49(-1.68%)
Sep 21, 2015 29.09 29.33 28.94 29.16 24,417,127 +0.14(+0.48%)
Sep 18, 2015 29.22 29.42 28.80 29.02 60,693,435 -0.69(-2.32%)
Sep 17, 2015 29.62 30.20 29.55 29.71 29,803,101 -0.06(-0.20%)
Sep 16, 2015 29.62 29.79 29.40 29.77 25,956,678 +0.04(+0.13%)
Sep 15, 2015 29.56 29.93 29.48 29.73 29,818,848 +0.34(+1.16%)
Sep 14, 2015 29.47 29.53 29.10 29.39 24,064,160 -0.08(-0.27%)
Sep 11, 2015 29.08 29.52 29.04 29.47 21,786,879 +0.20(+0.68%)
Sep 10, 2015 29.18 29.66 28.89 29.27 25,195,775 +0.03(+0.10%)
Sep 09, 2015 29.72 30.12 29.17 29.24 30,774,039 -0.26(-0.88%)
Sep 08, 2015 28.98 29.50 28.95 29.50 27,804,471 +0.98(+3.44%)
Sep 04, 2015 28.57 28.52 28.52 28.52 29,116,500 -0.56(-1.93%)
Sep 03, 2015 28.80 29.42 28.69 29.08 38,665,922 +0.48(+1.68%)
Sep 02, 2015 28.35 28.60 28.14 28.60 34,616,114 +0.78(+2.80%)
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.