Intel Corp (NQ: INTC )

55.45 USD -1.73 (-3.03%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.33 20.39 19.94 19.97 77,164,086 -0.52(-2.54%)
Feb 28, 2008 20.54 20.72 20.32 20.49 56,138,649 -0.28(-1.35%)
Feb 27, 2008 20.24 20.89 20.23 20.77 80,896,230 +0.08(+0.39%)
Feb 26, 2008 19.80 20.87 19.77 20.69 81,108,418 +0.75(+3.76%)
Feb 25, 2008 19.75 19.98 19.52 19.94 82,397,156 +0.12(+0.61%)
Feb 22, 2008 20.47 20.50 19.51 19.82 134,256,339 -0.48(-2.36%)
Feb 21, 2008 20.61 20.99 20.13 20.30 78,890,319 -0.08(-0.39%)
Feb 20, 2008 20.18 20.51 20.16 20.38 71,731,470 +0.22(+1.09%)
Feb 19, 2008 20.40 20.68 20.05 20.16 65,707,783 +0.05(+0.25%)
Feb 18, 2008 20.31 20.54 19.98 20.11 78,265,615 +0.00(+0.00%)
Feb 15, 2008 20.31 20.54 19.98 20.11 78,256,540 -0.35(-1.71%)
Feb 14, 2008 20.96 20.99 20.46 20.46 71,573,661 -0.75(-3.54%)
Feb 13, 2008 21.06 21.28 20.86 21.21 49,767,657 +0.31(+1.48%)
Feb 12, 2008 20.70 20.99 20.56 20.90 57,735,634 +0.22(+1.06%)
Feb 11, 2008 20.40 20.82 20.15 20.68 53,777,808 +0.41(+2.02%)
Feb 08, 2008 19.96 20.33 19.95 20.27 54,170,708 +0.22(+1.10%)
Feb 07, 2008 19.66 20.36 19.50 20.05 76,942,106 +0.13(+0.65%)
Feb 06, 2008 20.14 20.43 19.90 19.92 73,239,853 -0.20(-1.00%)
Feb 05, 2008 20.69 20.87 20.10 20.12 85,578,942 -1.08(-5.09%)
Feb 04, 2008 21.74 21.75 21.16 21.20 65,723,022 -0.57(-2.62%)
Feb 01, 2008 21.40 21.82 21.22 21.77 65,747,533 +0.67(+3.17%)
Jan 31, 2008 20.44 21.34 20.36 21.10 100,254,026 +0.41(+1.98%)
Jan 30, 2008 20.36 21.22 20.29 20.69 95,837,125 +0.19(+0.93%)
Jan 29, 2008 20.44 20.61 20.25 20.50 78,259,658 +0.21(+1.03%)
Jan 28, 2008 19.88 20.30 19.62 20.29 68,622,301 +0.29(+1.45%)
Jan 25, 2008 21.27 21.28 20.00 20.00 104,695,293 -0.69(-3.33%)
Jan 24, 2008 20.15 20.74 20.07 20.69 90,327,462 +0.71(+3.55%)
Jan 23, 2008 18.35 20.21 18.24 19.98 173,899,704 +1.35(+7.25%)
Jan 22, 2008 18.20 19.00 18.05 18.63 147,019,361 -0.37(-1.95%)
Jan 21, 2008 19.36 19.65 18.95 19.00 143,864,043 +0.00(+0.00%)
Jan 18, 2008 19.36 19.65 18.95 19.00 143,814,296 -0.33(-1.71%)
Jan 17, 2008 20.02 20.05 19.21 19.33 172,762,620 -0.55(-2.77%)
Jan 16, 2008 20.03 20.39 19.70 19.88 309,360,335 -2.81(-12.38%)
Jan 15, 2008 23.00 23.20 22.51 22.69 129,435,917 -0.39(-1.69%)
Jan 14, 2008 22.89 23.20 22.41 23.08 84,921,977 +1.09(+4.96%)
Jan 11, 2008 22.25 22.36 21.77 21.99 75,887,279 -0.55(-2.44%)
Jan 10, 2008 22.57 22.70 22.20 22.54 81,150,405 -0.21(-0.92%)
Jan 09, 2008 22.40 22.87 22.26 22.75 73,240,367 +0.49(+2.20%)
Jan 08, 2008 22.92 23.13 22.23 22.26 80,512,053 -0.62(-2.71%)
Jan 07, 2008 22.80 23.03 22.36 22.88 111,452,761 +0.21(+0.93%)
Jan 04, 2008 23.46 23.60 22.35 22.67 174,058,723 -2.00(-8.11%)
Jan 03, 2008 25.37 25.40 24.38 24.67 85,171,228 -0.68(-2.68%)
Jan 02, 2008 26.28 26.34 24.95 25.35 84,254,695 -1.31(-4.91%)
Jan 01, 2008 26.63 27.00 26.59 26.66 23,687,835 +0.00(+0.00%)
Dec 31, 2007 26.63 27.00 26.59 26.66 23,328,116 -0.10(-0.37%)
Dec 28, 2007 27.11 27.27 26.65 26.76 35,006,228 -0.07(-0.26%)
Dec 27, 2007 27.36 27.42 26.77 26.83 29,578,530 -0.62(-2.26%)
Dec 26, 2007 27.20 27.47 27.13 27.45 21,348,163 +0.14(+0.51%)
Dec 24, 2007 26.82 27.37 26.75 27.31 22,486,350 +0.35(+1.30%)
Dec 21, 2007 26.76 26.96 26.58 26.96 58,622,150 +0.55(+2.08%)
Dec 20, 2007 26.53 26.53 26.01 26.41 40,093,076 +0.22(+0.84%)
Dec 19, 2007 25.85 26.25 25.82 26.19 33,560,170 +0.28(+1.08%)
Dec 18, 2007 25.92 26.14 25.59 25.91 44,701,379 +0.19(+0.74%)
Dec 17, 2007 26.23 26.28 25.38 25.72 64,472,304 -0.57(-2.17%)
Dec 14, 2007 26.82 26.84 26.19 26.29 68,737,863 -0.87(-3.20%)
Dec 13, 2007 26.98 27.50 26.81 27.16 53,458,007 -0.12(-0.44%)
Dec 12, 2007 27.43 27.72 26.89 27.28 56,574,808 +0.35(+1.30%)
Dec 11, 2007 27.79 27.82 26.91 26.93 67,572,412 -0.85(-3.06%)
Dec 10, 2007 27.56 27.88 27.25 27.78 45,459,384 +0.05(+0.18%)
Dec 07, 2007 27.77 27.90 27.57 27.73 47,506,141 -0.25(-0.89%)
Dec 06, 2007 27.22 27.99 27.17 27.98 60,508,542 +0.76(+2.79%)
Dec 05, 2007 26.89 27.46 26.89 27.22 68,499,582 +0.91(+3.46%)
Dec 04, 2007 25.84 26.52 25.83 26.31 44,505,347 +0.06(+0.23%)
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.