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 (%)
May 29, 2015 34.24 34.75 34.21 34.46 43,545,500 +0.45(+1.32%)
May 28, 2015 33.74 34.15 33.68 34.01 27,064,190 +0.30(+0.89%)
May 27, 2015 33.20 33.85 33.15 33.71 30,170,870 +0.60(+1.83%)
May 26, 2015 33.27 33.29 32.84 33.10 28,592,611 -0.35(-1.03%)
May 22, 2015 33.47 33.45 33.45 33.45 20,845,000 -0.10(-0.30%)
May 21, 2015 33.21 33.56 33.07 33.55 21,269,051 +0.18(+0.54%)
May 20, 2015 33.06 33.50 33.01 33.37 21,358,801 +0.22(+0.66%)
May 19, 2015 33.36 33.38 32.99 33.15 21,866,834 -0.26(-0.78%)
May 18, 2015 32.98 33.41 32.85 33.41 23,687,284 +0.42(+1.27%)
May 15, 2015 33.09 33.12 32.75 32.99 17,149,694 +0.02(+0.06%)
May 14, 2015 32.86 33.13 32.77 32.97 21,093,939 +0.33(+1.01%)
May 13, 2015 32.27 32.90 32.27 32.64 20,470,739 +0.39(+1.21%)
May 12, 2015 32.44 32.50 32.00 32.25 24,529,971 -0.44(-1.35%)
May 11, 2015 32.68 32.71 32.43 32.69 18,358,374 -0.11(-0.34%)
May 08, 2015 32.51 32.88 32.34 32.80 26,926,511 +0.55(+1.72%)
May 07, 2015 32.27 32.63 32.18 32.24 21,473,997 +0.02(+0.08%)
May 06, 2015 32.50 32.79 31.93 32.22 31,985,181 -0.42(-1.29%)
May 05, 2015 33.00 33.10 32.56 32.64 29,778,359 -0.79(-2.36%)
May 04, 2015 33.27 33.50 33.22 33.43 21,385,625 +0.01(+0.03%)
May 01, 2015 32.63 33.49 32.63 33.42 27,091,249 +0.87(+2.67%)
Apr 30, 2015 32.71 32.85 32.29 32.55 22,011,024 -0.33(-1.02%)
Apr 29, 2015 32.56 33.00 32.55 32.88 21,814,969 -0.14(-0.41%)
Apr 28, 2015 32.30 33.04 32.23 33.02 29,572,822 +0.52(+1.60%)
Apr 27, 2015 32.08 32.69 32.08 32.50 25,869,483 +0.42(+1.31%)
Apr 24, 2015 32.41 32.48 32.02 32.08 22,759,909 -0.27(-0.83%)
Apr 23, 2015 32.04 32.41 32.01 32.35 23,763,289 -0.35(-1.07%)
Apr 22, 2015 32.41 32.72 32.03 32.70 21,143,428 +0.27(+0.83%)
Apr 21, 2015 32.93 32.96 32.28 32.43 19,022,615 -0.30(-0.92%)
Apr 20, 2015 32.61 32.79 32.53 32.73 20,649,257 +0.26(+0.80%)
Apr 17, 2015 32.51 32.70 32.22 32.47 30,593,601 -0.40(-1.22%)
Apr 16, 2015 32.85 32.99 32.70 32.87 28,901,295 +0.04(+0.12%)
Apr 15, 2015 32.26 32.99 32.06 32.83 61,073,646 +1.34(+4.26%)
Apr 14, 2015 31.68 31.94 31.27 31.49 39,662,736 -0.24(-0.76%)
Apr 13, 2015 31.81 32.05 31.71 31.73 23,488,543 -0.20(-0.63%)
Apr 10, 2015 31.33 31.94 31.33 31.93 28,084,894 +0.69(+2.21%)
Apr 09, 2015 30.68 31.62 30.57 31.24 34,165,232 -0.07(-0.22%)
Apr 08, 2015 31.23 31.56 31.06 31.31 18,250,252 +0.05(+0.16%)
Apr 07, 2015 31.07 31.58 31.00 31.26 23,257,561 +0.22(+0.71%)
Apr 06, 2015 30.81 31.25 30.45 31.04 21,490,613 +0.23(+0.75%)
Apr 02, 2015 30.80 30.81 30.81 30.81 20,909,600 +0.00(+0.00%)
Apr 01, 2015 31.13 31.32 30.65 30.81 31,531,086 -0.46(-1.47%)
Mar 31, 2015 31.43 31.93 31.20 31.27 32,097,563 -0.19(-0.60%)
Mar 30, 2015 31.66 32.10 31.31 31.46 51,389,091 -0.54(-1.69%)
Mar 27, 2015 30.01 32.98 29.85 32.00 73,857,226 +1.92(+6.38%)
Mar 26, 2015 29.50 30.40 29.31 30.08 45,450,135 +0.19(+0.64%)
Mar 25, 2015 30.81 30.89 29.86 29.89 37,690,004 -0.90(-2.92%)
Mar 24, 2015 31.16 31.32 30.74 30.79 28,470,063 -0.41(-1.31%)
Mar 23, 2015 31.29 31.79 31.20 31.20 29,693,171 -0.11(-0.35%)
Mar 20, 2015 30.99 31.62 30.93 31.31 64,777,075 +0.57(+1.85%)
Mar 19, 2015 30.78 31.10 30.69 30.74 27,414,215 -0.15(-0.49%)
Mar 18, 2015 30.41 31.20 30.30 30.89 39,831,217 +0.30(+0.98%)
Mar 17, 2015 30.58 30.73 30.41 30.59 29,213,699 -0.24(-0.78%)
Mar 16, 2015 30.93 31.11 30.65 30.83 33,071,640 -0.10(-0.32%)
Mar 13, 2015 30.63 30.98 30.36 30.93 47,954,708 +0.13(+0.42%)
Mar 12, 2015 31.01 31.60 30.59 30.80 107,394,983 -1.53(-4.73%)
Mar 11, 2015 31.97 32.96 31.95 32.33 49,682,649 +0.63(+1.99%)
Mar 10, 2015 32.24 32.41 31.50 31.70 50,273,008 -1.02(-3.12%)
Mar 09, 2015 33.20 33.27 32.48 32.72 33,057,791 -0.47(-1.42%)
Mar 06, 2015 33.54 33.68 33.08 33.19 32,373,136 -0.54(-1.60%)
Mar 05, 2015 34.26 34.50 33.59 33.73 21,206,768 -0.39(-1.14%)
Mar 04, 2015 33.86 34.41 33.75 34.12 22,968,350 +0.02(+0.07%)
Mar 03, 2015 33.95 34.26 33.91 34.10 27,295,810 +0.04(+0.10%)
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.