Intel Corp (NQ: INTC )

55.67 USD -1.51 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 56.68 56.75 55.10 55.67 55,114,209 -1.51(-2.64%)
Jun 17, 2021 57.05 57.90 56.70 57.18 21,497,944 -0.04(-0.07%)
Jun 16, 2021 58.15 58.37 56.76 57.22 21,865,459 -0.77(-1.33%)
Jun 15, 2021 58.21 58.42 57.80 57.99 20,800,033 -0.20(-0.34%)
Jun 14, 2021 58.02 58.20 57.23 58.19 21,780,984 +0.34(+0.59%)
Jun 11, 2021 57.47 57.94 56.95 57.85 18,119,758 +0.47(+0.82%)
Jun 10, 2021 57.15 58.03 56.92 57.38 26,736,656 +0.38(+0.67%)
Jun 09, 2021 57.36 57.47 56.97 57.00 13,898,075 +0.00(+0.00%)
Jun 08, 2021 57.45 57.64 56.60 57.00 33,246,645 -0.09(-0.16%)
Jun 07, 2021 57.41 57.44 56.78 57.09 17,359,159 -0.28(-0.49%)
Jun 04, 2021 56.55 57.75 56.54 57.37 21,493,784 +1.13(+2.01%)
Jun 03, 2021 56.98 57.10 56.08 56.24 21,827,989 -1.24(-2.16%)
Jun 02, 2021 56.91 57.69 56.76 57.48 18,481,354 +0.59(+1.04%)
Jun 01, 2021 57.61 57.82 56.59 56.89 20,324,803 -0.23(-0.40%)
May 28, 2021 57.55 57.65 56.94 57.12 20,309,612 -0.61(-1.06%)
May 27, 2021 57.11 57.88 57.00 57.73 32,377,742 +0.81(+1.42%)
May 26, 2021 57.05 57.23 56.58 56.92 15,170,656 +0.05(+0.09%)
May 25, 2021 57.56 57.56 56.42 56.87 22,304,918 -0.09(-0.16%)
May 24, 2021 56.65 57.39 56.40 56.96 19,210,886 +0.88(+1.57%)
May 21, 2021 56.42 56.71 55.98 56.08 17,723,289 +0.13(+0.23%)
May 20, 2021 55.57 56.24 55.36 55.95 23,142,189 +0.59(+1.07%)
May 19, 2021 54.07 55.43 53.84 55.36 23,761,175 +0.52(+0.95%)
May 18, 2021 55.95 56.14 54.80 54.84 18,690,139 -0.49(-0.89%)
May 17, 2021 55.29 55.89 54.76 55.33 20,005,848 -0.02(-0.04%)
May 14, 2021 54.60 55.85 54.26 55.35 28,158,312 +1.34(+2.48%)
May 13, 2021 54.04 54.39 53.46 54.01 29,186,316 +0.39(+0.73%)
May 12, 2021 54.39 54.65 53.42 53.62 30,220,842 -1.42(-2.58%)
May 11, 2021 55.05 55.63 54.30 55.04 35,964,856 -0.93(-1.66%)
May 10, 2021 57.15 57.23 55.88 55.97 35,030,436 -1.70(-2.95%)
May 07, 2021 57.70 58.01 57.24 57.67 19,959,061 +0.48(+0.84%)
May 06, 2021 56.62 57.25 56.24 57.19 25,526,892 +0.34(+0.60%)
May 05, 2021 56.96 57.30 56.46 56.85 20,998,573 -0.05(-0.09%)
May 04, 2021 56.88 56.98 55.81 56.90 35,305,201 -0.36(-0.63%)
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.