Intel Corp (NQ: INTC )

54.00 USD -0.66 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 35.20 35.30 34.71 34.70 27,012,091 -0.61(-1.73%)
Nov 29, 2016 35.64 35.64 35.27 35.31 19,581,040 -0.20(-0.56%)
Nov 28, 2016 35.43 35.66 35.21 35.51 13,524,162 +0.07(+0.20%)
Nov 25, 2016 35.11 35.45 35.11 35.44 6,372,836 +0.24(+0.68%)
Nov 23, 2016 35.20 35.20 35.20 0 -0.28(-0.79%)
Nov 22, 2016 35.18 35.50 35.11 35.48 22,315,929 +0.50(+1.43%)
Nov 21, 2016 35.10 35.20 34.84 34.98 14,242,370 +0.03(+0.09%)
Nov 18, 2016 34.90 35.00 34.64 34.95 16,806,853 -0.07(-0.20%)
Nov 17, 2016 34.81 35.02 34.63 35.02 15,746,171 +0.18(+0.52%)
Nov 16, 2016 34.90 34.92 34.54 34.84 18,563,994 -0.07(-0.20%)
Nov 15, 2016 34.64 35.29 34.61 34.91 20,670,772 +0.43(+1.25%)
Nov 14, 2016 34.56 34.73 34.20 34.48 22,544,421 -0.13(-0.38%)
Nov 11, 2016 34.57 34.87 34.34 34.61 22,665,026 +0.11(+0.32%)
Nov 10, 2016 34.95 34.95 34.24 34.50 28,249,929 -0.25(-0.72%)
Nov 09, 2016 34.13 34.85 33.67 34.75 25,994,654 +0.01(+0.03%)
Nov 08, 2016 34.60 34.95 34.49 34.74 14,804,685 +0.05(+0.14%)
Nov 07, 2016 34.24 34.75 34.15 34.69 19,259,316 +1.08(+3.21%)
Nov 04, 2016 33.53 33.93 33.42 33.61 21,914,746 -0.32(-0.94%)
Nov 03, 2016 34.45 34.50 33.87 33.93 19,398,764 -0.67(-1.94%)
Nov 02, 2016 34.60 34.90 34.47 34.60 21,416,340 +0.08(+0.23%)
Nov 01, 2016 34.90 35.16 34.27 34.52 25,367,419 -0.35(-1.00%)
Oct 31, 2016 34.92 35.08 34.84 34.87 19,188,302 +0.13(+0.37%)
Oct 28, 2016 34.87 35.17 34.71 34.74 22,296,428 -0.07(-0.20%)
Oct 27, 2016 35.10 35.23 34.75 34.81 14,634,545 -0.11(-0.31%)
Oct 26, 2016 35.04 35.21 34.74 34.92 19,977,504 -0.18(-0.51%)
Oct 25, 2016 35.14 35.25 35.01 35.10 17,859,384 -0.16(-0.45%)
Oct 24, 2016 35.43 35.49 35.11 35.26 21,522,859 +0.11(+0.31%)
Oct 21, 2016 35.21 35.40 34.81 35.15 20,813,248 -0.28(-0.79%)
Oct 20, 2016 35.41 35.67 35.10 35.43 25,668,479 -0.08(-0.23%)
Oct 19, 2016 36.07 36.09 35.23 35.51 75,227,315 -2.24(-5.93%)
Oct 18, 2016 37.97 38.05 37.53 37.75 42,809,608 +0.46(+1.23%)
Oct 17, 2016 37.55 37.72 37.24 37.29 15,784,508 -0.16(-0.43%)
Oct 14, 2016 37.19 37.70 37.15 37.45 19,123,944 +0.48(+1.30%)
Oct 13, 2016 36.85 37.13 36.46 36.97 16,935,615 -0.16(-0.43%)
Oct 12, 2016 37.20 37.25 36.81 37.13 14,053,773 -0.14(-0.38%)
Oct 11, 2016 37.91 38.00 36.82 37.27 27,649,457 -0.75(-1.97%)
Oct 10, 2016 38.25 38.36 37.90 38.02 14,954,297 -0.08(-0.21%)
Oct 07, 2016 38.08 38.22 37.78 38.10 16,942,539 +0.03(+0.08%)
Oct 06, 2016 37.84 38.16 37.58 38.07 15,171,084 +0.08(+0.21%)
Oct 05, 2016 37.75 38.31 37.64 37.99 22,419,254 +0.45(+1.20%)
Oct 04, 2016 37.77 37.94 37.33 37.54 14,392,959 -0.12(-0.32%)
Oct 03, 2016 37.69 37.95 37.53 37.66 14,056,196 -0.09(-0.24%)
Sep 30, 2016 37.47 37.92 37.44 37.75 24,155,832 +0.43(+1.15%)
Sep 29, 2016 37.49 37.53 37.00 37.32 17,674,484 -0.12(-0.32%)
Sep 28, 2016 37.31 37.50 37.15 37.44 18,940,411 +0.26(+0.70%)
Sep 27, 2016 36.90 37.22 36.63 37.18 22,263,249 +0.53(+1.45%)
Sep 26, 2016 36.92 36.94 36.60 36.65 25,518,796 -0.54(-1.45%)
Sep 23, 2016 37.45 37.65 37.12 37.19 18,062,474 -0.36(-0.96%)
Sep 22, 2016 37.60 37.83 37.44 37.55 17,013,210 +0.10(+0.27%)
Sep 21, 2016 37.21 37.46 36.86 37.45 21,233,508 +0.31(+0.83%)
Sep 20, 2016 37.42 37.42 36.94 37.14 24,794,862 -0.02(-0.05%)
Sep 19, 2016 37.69 38.02 37.09 37.16 30,531,498 -0.51(-1.35%)
Sep 16, 2016 37.72 38.05 37.25 37.67 74,577,899 +1.11(+3.04%)
Sep 15, 2016 35.74 36.65 35.54 36.56 24,583,903 +0.94(+2.64%)
Sep 14, 2016 35.51 35.81 35.40 35.62 14,126,592 +0.01(+0.03%)
Sep 13, 2016 35.75 35.88 35.32 35.61 23,590,745 -0.47(-1.30%)
Sep 12, 2016 35.19 36.12 35.06 36.08 22,796,599 +0.64(+1.81%)
Sep 09, 2016 36.10 36.39 35.44 35.44 29,457,900 -1.00(-2.74%)
Sep 08, 2016 36.35 36.59 36.12 36.44 20,354,372 -0.02(-0.05%)
Sep 07, 2016 36.65 36.65 36.38 36.46 18,495,645 -0.11(-0.30%)
Sep 06, 2016 36.38 36.60 36.17 36.57 22,337,495 +0.49(+1.36%)
Sep 02, 2016 36.21 36.08 36.08 36.08 16,726,700 +0.06(+0.17%)
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.