Intel Corp (NQ: INTC )

55.35 USD +1.34 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.78 19.88 19.35 19.46 86,898,219 -0.24(-1.22%)
Mar 30, 2006 19.90 20.03 19.65 19.70 70,646,795 -0.12(-0.61%)
Mar 29, 2006 19.61 19.96 19.51 19.82 78,987,123 +0.24(+1.23%)
Mar 28, 2006 19.75 19.86 19.56 19.58 72,692,260 -0.17(-0.86%)
Mar 27, 2006 19.62 19.92 19.62 19.75 60,288,582 +0.15(+0.77%)
Mar 24, 2006 19.75 19.82 19.31 19.60 60,440,142 -0.10(-0.51%)
Mar 23, 2006 19.98 20.16 19.69 19.70 84,379,500 -0.28(-1.40%)
Mar 22, 2006 19.66 20.04 19.60 19.98 84,953,800 +0.20(+1.01%)
Mar 21, 2006 19.79 20.32 19.60 19.78 124,265,266 +0.16(+0.82%)
Mar 20, 2006 19.45 19.95 19.45 19.62 58,653,659 +0.08(+0.41%)
Mar 17, 2006 19.74 19.77 19.40 19.54 110,830,391 -0.11(-0.56%)
Mar 16, 2006 20.05 20.08 19.64 19.65 66,060,425 -0.27(-1.36%)
Mar 15, 2006 19.79 19.97 19.73 19.92 69,793,388 +0.16(+0.81%)
Mar 14, 2006 19.73 19.90 19.64 19.76 69,374,730 +0.03(+0.15%)
Mar 13, 2006 19.95 20.50 19.69 19.73 80,529,808 -0.12(-0.60%)
Mar 10, 2006 19.83 20.02 19.78 19.85 61,506,758 +0.10(+0.51%)
Mar 09, 2006 20.05 20.16 19.73 19.75 69,747,404 -0.26(-1.30%)
Mar 08, 2006 20.01 20.19 19.82 20.01 82,851,504 -0.05(-0.25%)
Mar 07, 2006 20.15 20.20 19.83 20.06 90,709,824 -0.20(-0.99%)
Mar 06, 2006 20.43 20.56 20.23 20.26 73,127,395 -0.06(-0.30%)
Mar 03, 2006 19.97 20.48 19.86 20.32 202,812,897 -0.17(-0.83%)
Mar 02, 2006 20.68 20.84 20.38 20.49 86,243,751 -0.31(-1.49%)
Mar 01, 2006 20.73 21.00 20.67 20.80 80,768,598 +0.20(+0.97%)
Feb 28, 2006 20.52 21.01 20.50 20.60 93,248,330 +0.08(+0.39%)
Feb 27, 2006 20.47 20.79 20.43 20.52 87,190,040 +0.16(+0.79%)
Feb 24, 2006 20.19 20.53 20.13 20.36 73,156,867 +0.07(+0.34%)
Feb 23, 2006 20.18 20.49 19.88 20.29 85,301,064 +0.14(+0.70%)
Feb 22, 2006 20.42 20.45 19.90 20.15 138,569,153 -0.47(-2.29%)
Feb 21, 2006 20.66 20.75 20.50 20.62 67,231,726 +0.01(+0.05%)
Feb 17, 2006 21.01 21.04 20.56 20.61 116,633,013 -0.74(-3.47%)
Feb 16, 2006 21.36 21.45 21.18 21.35 70,979,000 +0.00(+0.00%)
Feb 15, 2006 21.35 21.47 21.21 21.35 67,189,456 -0.02(-0.09%)
Feb 14, 2006 21.18 21.47 21.13 21.37 60,128,138 +0.24(+1.14%)
Feb 13, 2006 21.18 21.44 21.07 21.13 65,890,219 -0.16(-0.75%)
Feb 10, 2006 21.02 21.34 20.81 21.29 83,022,321 +0.29(+1.38%)
Feb 09, 2006 20.77 21.25 20.72 21.00 81,804,099 +0.33(+1.60%)
Feb 08, 2006 20.78 20.84 20.54 20.67 77,605,932 +0.00(+0.00%)
Feb 07, 2006 20.62 20.94 20.52 20.67 95,307,421 +0.06(+0.29%)
Feb 06, 2006 20.85 20.85 20.50 20.61 66,859,928 -0.13(-0.63%)
Feb 03, 2006 21.14 21.17 20.73 20.74 101,410,792 -0.46(-2.17%)
Feb 02, 2006 21.56 21.68 21.18 21.20 87,473,825 -0.35(-1.62%)
Feb 01, 2006 21.24 21.59 21.23 21.55 71,661,038 +0.29(+1.39%)
Jan 31, 2006 21.69 21.71 21.25 21.25 79,338,699 -0.40(-1.82%)
Jan 30, 2006 21.83 21.93 21.59 21.65 60,422,239 -0.02(-0.09%)
Jan 27, 2006 21.49 21.90 21.55 21.67 75,188,790 +0.18(+0.84%)
Jan 26, 2006 21.40 21.75 21.27 21.49 101,982,152 +0.28(+1.32%)
Jan 25, 2006 21.40 21.42 21.10 21.21 110,314,260 -0.07(-0.33%)
Jan 24, 2006 21.53 21.59 21.24 21.28 107,252,755 -0.07(-0.33%)
Jan 23, 2006 21.92 21.93 21.10 21.35 155,108,626 -0.41(-1.88%)
Jan 20, 2006 22.41 22.47 21.75 21.76 155,487,791 -0.64(-2.86%)
Jan 19, 2006 22.80 22.87 22.39 22.40 196,356,904 -0.20(-0.88%)
Jan 18, 2006 22.86 23.06 22.36 22.60 282,080,809 -2.92(-11.45%)
Jan 17, 2006 25.59 25.75 25.32 25.52 88,383,603 -0.27(-1.05%)
Jan 13, 2006 25.96 26.18 25.54 25.79 46,309,927 -0.18(-0.69%)
Jan 12, 2006 26.05 26.52 25.87 25.97 54,026,600 -0.17(-0.65%)
Jan 11, 2006 26.13 26.33 25.90 26.14 53,003,636 +0.02(+0.08%)
Jan 10, 2006 26.29 26.41 25.92 26.12 47,033,484 -0.35(-1.32%)
Jan 09, 2006 26.39 26.51 26.09 26.47 39,461,729 +0.16(+0.61%)
Jan 06, 2006 26.48 26.63 26.21 26.31 45,703,307 +0.04(+0.15%)
Jan 05, 2006 25.93 26.47 25.91 26.27 54,889,595 +0.36(+1.39%)
Jan 04, 2006 25.60 25.94 25.59 25.91 46,189,650 +0.34(+1.33%)
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.