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 (%)
Aug 31, 2016 35.62 35.90 35.58 35.89 20,562,522 +0.19(+0.53%)
Aug 30, 2016 35.59 35.74 35.52 35.70 15,182,958 +0.15(+0.42%)
Aug 29, 2016 35.48 35.67 35.15 35.55 15,264,300 +0.29(+0.82%)
Aug 26, 2016 35.11 35.58 35.05 35.26 14,469,924 +0.17(+0.48%)
Aug 25, 2016 35.05 35.22 34.90 35.09 12,427,470 -0.06(-0.17%)
Aug 24, 2016 35.32 35.41 35.02 35.15 16,343,525 -0.25(-0.71%)
Aug 23, 2016 35.50 35.69 35.30 35.40 18,315,042 +0.04(+0.11%)
Aug 22, 2016 35.20 35.45 35.12 35.36 14,941,330 +0.12(+0.34%)
Aug 19, 2016 34.84 35.27 34.74 35.24 16,417,640 +0.27(+0.77%)
Aug 18, 2016 34.96 35.09 34.75 34.97 16,085,181 -0.05(-0.14%)
Aug 17, 2016 35.17 35.21 34.77 35.02 18,220,644 -0.19(-0.54%)
Aug 16, 2016 34.77 35.21 34.77 35.21 16,320,129 +0.30(+0.86%)
Aug 15, 2016 34.70 35.16 34.63 34.91 18,930,963 +0.34(+0.98%)
Aug 12, 2016 34.52 34.76 34.44 34.57 15,708,316 -0.11(-0.32%)
Aug 11, 2016 34.66 34.74 34.49 34.68 16,364,107 +0.15(+0.43%)
Aug 10, 2016 35.00 35.00 34.50 34.53 19,579,027 -0.39(-1.12%)
Aug 09, 2016 35.04 35.16 34.84 34.92 12,578,884 -0.12(-0.34%)
Aug 08, 2016 34.90 35.17 34.86 35.04 19,497,332 +0.06(+0.17%)
Aug 05, 2016 34.80 35.13 34.70 34.98 20,046,211 +0.40(+1.16%)
Aug 04, 2016 34.29 34.62 34.22 34.58 16,361,692 +0.33(+0.96%)
Aug 03, 2016 34.10 34.28 33.99 34.25 18,388,764 -0.31(-0.90%)
Aug 02, 2016 34.81 34.87 34.33 34.56 20,056,246 -0.29(-0.83%)
Aug 01, 2016 34.82 34.91 34.56 34.85 18,822,649 -0.01(-0.03%)
Jul 29, 2016 34.77 34.92 34.60 34.86 18,171,236 +0.09(+0.26%)
Jul 28, 2016 34.83 34.83 34.52 34.77 21,666,627 -0.06(-0.17%)
Jul 27, 2016 35.00 35.28 34.63 34.83 23,601,013 -0.26(-0.74%)
Jul 26, 2016 34.75 35.23 34.70 35.09 29,643,828 +0.40(+1.15%)
Jul 25, 2016 34.62 34.76 34.62 34.69 20,276,701 +0.03(+0.09%)
Jul 22, 2016 34.38 34.70 34.26 34.66 33,033,653 +0.39(+1.14%)
Jul 21, 2016 34.33 34.49 33.86 34.27 63,706,362 -1.42(-3.98%)
Jul 20, 2016 35.30 35.93 35.06 35.69 42,915,555 +0.54(+1.54%)
Jul 19, 2016 34.89 35.16 34.85 35.15 20,392,174 +0.10(+0.29%)
Jul 18, 2016 35.18 35.20 34.95 35.05 19,347,042 -0.02(-0.06%)
Jul 15, 2016 35.26 35.29 34.90 35.07 23,661,856 -0.13(-0.37%)
Jul 14, 2016 35.13 35.30 34.96 35.20 25,296,171 +0.19(+0.54%)
Jul 13, 2016 35.04 35.25 34.88 35.01 29,120,104 +0.07(+0.20%)
Jul 12, 2016 34.51 34.97 34.48 34.94 28,058,035 +0.56(+1.63%)
Jul 11, 2016 34.04 34.50 34.04 34.38 23,819,467 +0.38(+1.12%)
Jul 08, 2016 33.65 34.00 33.20 34.00 23,341,870 +0.80(+2.41%)
Jul 07, 2016 32.96 33.55 32.96 33.20 26,119,345 +0.52(+1.59%)
Jul 05, 2016 32.50 32.73 32.46 32.68 20,109,283 -0.07(-0.21%)
Jul 01, 2016 32.64 32.75 32.75 32.75 17,084,600 -0.05(-0.15%)
Jun 30, 2016 32.00 32.88 31.97 32.80 34,527,459 +0.87(+2.72%)
Jun 29, 2016 31.35 31.98 31.31 31.93 22,770,648 +0.74(+2.37%)
Jun 28, 2016 30.97 31.20 30.81 31.19 23,692,612 +0.47(+1.53%)
Jun 27, 2016 31.41 31.41 30.44 30.72 35,454,010 -0.83(-2.63%)
Jun 24, 2016 31.80 32.32 31.40 31.55 38,094,301 -1.44(-4.36%)
Jun 23, 2016 32.58 33.00 32.50 32.99 22,045,769 +0.70(+2.17%)
Jun 22, 2016 32.30 32.63 32.25 32.29 18,304,258 -0.03(-0.09%)
Jun 21, 2016 32.26 32.38 32.09 32.32 15,476,050 +0.15(+0.47%)
Jun 20, 2016 32.07 32.44 32.01 32.17 21,961,579 +0.41(+1.29%)
Jun 17, 2016 31.73 31.81 31.47 31.76 27,047,860 +0.07(+0.22%)
Jun 16, 2016 31.44 31.77 31.22 31.69 18,547,853 +0.08(+0.25%)
Jun 15, 2016 32.25 32.26 31.59 31.61 23,781,672 -0.53(-1.65%)
Jun 14, 2016 32.01 32.24 31.79 32.14 18,754,277 -0.03(-0.09%)
Jun 13, 2016 32.05 32.50 32.04 32.17 23,004,832 +0.13(+0.41%)
Jun 10, 2016 31.70 32.24 31.65 32.04 35,749,113 +0.10(+0.31%)
Jun 09, 2016 31.68 32.00 31.68 31.94 11,276,593 +0.05(+0.16%)
Jun 08, 2016 31.80 32.00 31.79 31.89 12,731,788 +0.01(+0.03%)
Jun 07, 2016 31.75 32.02 31.70 31.88 19,337,872 +0.20(+0.63%)
Jun 06, 2016 31.64 31.82 31.58 31.68 15,138,773 +0.06(+0.19%)
Jun 03, 2016 31.74 31.74 31.39 31.62 15,777,539 -0.14(-0.44%)
Jun 02, 2016 31.56 31.76 31.45 31.76 14,139,627 +0.10(+0.32%)
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.