Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.79 14.03 13.68 13.80 28,359,812 -0.17(-1.22%)
Nov 26, 2008 13.04 13.99 13.01 13.97 71,478,213 +0.84(+6.40%)
Nov 25, 2008 13.78 13.85 13.11 13.13 84,213,864 -0.43(-3.17%)
Nov 24, 2008 13.33 13.70 13.12 13.56 98,132,495 +0.45(+3.43%)
Nov 21, 2008 12.45 13.17 12.06 13.11 104,125,730 +0.88(+7.20%)
Nov 20, 2008 12.28 13.15 12.17 12.23 114,024,224 -0.26(-2.08%)
Nov 19, 2008 13.01 13.26 12.47 12.49 73,707,629 -0.62(-4.73%)
Nov 18, 2008 13.12 13.23 12.51 13.11 96,916,386 +0.11(+0.85%)
Nov 17, 2008 13.21 13.48 13.00 13.00 60,210,873 -0.32(-2.40%)
Nov 14, 2008 14.07 14.12 13.24 13.32 74,874,665 -1.11(-7.69%)
Nov 13, 2008 13.04 14.44 12.87 14.43 143,466,224 +0.91(+6.73%)
Nov 12, 2008 13.55 13.97 13.51 13.52 72,454,892 -0.41(-2.94%)
Nov 11, 2008 14.03 14.18 13.46 13.93 84,852,451 -0.42(-2.93%)
Nov 10, 2008 15.01 15.06 14.23 14.35 52,853,650 -0.28(-1.91%)
Nov 07, 2008 14.08 14.76 14.02 14.63 73,444,601 +0.76(+5.48%)
Nov 06, 2008 14.60 14.78 13.78 13.87 108,711,950 -1.19(-7.90%)
Nov 05, 2008 16.04 16.12 14.95 15.06 68,939,161 -1.20(-7.38%)
Nov 04, 2008 16.18 16.39 15.81 16.26 71,411,300 +0.62(+3.96%)
Nov 03, 2008 15.94 16.34 15.60 15.64 54,066,022 -0.39(-2.44%)
Oct 31, 2008 15.97 16.49 15.62 16.03 94,913,197 -0.14(-0.86%)
Oct 30, 2008 15.49 16.43 15.28 16.17 134,846,897 +1.23(+8.23%)
Oct 29, 2008 15.60 15.77 14.91 14.94 99,472,008 -0.92(-5.80%)
Oct 28, 2008 14.58 15.91 14.36 15.86 102,361,486 +1.61(+11.30%)
Oct 27, 2008 14.06 14.86 13.86 14.25 80,562,245 -0.03(-0.21%)
Oct 24, 2008 13.39 14.85 13.37 14.28 96,012,395 -0.23(-1.59%)
Oct 23, 2008 14.60 14.95 13.90 14.51 85,196,061 -0.07(-0.48%)
Oct 22, 2008 15.19 15.19 14.25 14.58 78,431,420 -0.67(-4.39%)
Oct 21, 2008 15.71 15.89 15.21 15.25 78,649,859 -0.79(-4.93%)
Oct 20, 2008 15.50 16.11 15.44 16.04 74,050,381 +0.54(+3.48%)
Oct 17, 2008 15.36 16.31 15.27 15.50 93,895,984 -0.38(-2.39%)
Oct 16, 2008 15.23 15.97 14.48 15.88 120,876,957 +0.89(+5.94%)
Oct 15, 2008 16.14 16.42 14.98 14.99 141,079,810 -0.94(-5.90%)
Oct 14, 2008 17.43 17.46 15.63 15.93 124,559,051 -1.06(-6.24%)
Oct 13, 2008 16.18 17.08 15.69 16.99 99,262,129 +1.80(+11.85%)
Oct 10, 2008 15.00 15.89 14.26 15.19 166,849,786 -0.41(-2.63%)
Oct 09, 2008 16.71 17.05 15.54 15.60 106,012,867 -0.65(-4.00%)
Oct 08, 2008 15.61 16.83 15.49 16.25 124,271,304 +0.23(+1.44%)
Oct 07, 2008 17.08 17.40 16.00 16.02 90,115,373 -0.91(-5.38%)
Oct 06, 2008 16.97 17.42 16.19 16.93 111,107,572 -0.38(-2.20%)
Oct 03, 2008 17.50 17.91 17.20 17.31 83,413,560 +0.11(+0.64%)
Oct 02, 2008 18.24 18.26 17.13 17.20 80,679,575 -1.32(-7.13%)
Oct 01, 2008 18.50 18.69 18.06 18.52 74,450,543 -0.21(-1.12%)
Sep 30, 2008 18.08 18.80 17.80 18.73 84,116,746 +1.46(+8.45%)
Sep 29, 2008 18.76 19.00 17.27 17.27 93,047,401 -1.93(-10.05%)
Sep 26, 2008 18.22 19.40 18.19 19.20 68,353,622 +0.63(+3.39%)
Sep 25, 2008 18.94 19.00 18.52 18.57 69,626,017 -0.13(-0.70%)
Sep 24, 2008 18.77 19.02 18.52 18.70 67,876,785 +0.07(+0.38%)
Sep 23, 2008 18.64 19.21 18.50 18.63 64,675,677 +0.13(+0.70%)
Sep 22, 2008 19.14 19.51 18.47 18.50 48,887,869 -0.73(-3.80%)
Sep 19, 2008 20.16 20.22 18.36 19.23 107,697,329 -0.03(-0.16%)
Sep 18, 2008 18.78 19.69 17.91 19.26 126,485,370 +0.71(+3.83%)
Sep 17, 2008 19.26 19.50 18.55 18.55 93,063,663 -0.93(-4.77%)
Sep 16, 2008 18.79 19.85 18.55 19.48 103,752,744 +0.12(+0.62%)
Sep 15, 2008 19.46 20.18 19.33 19.36 75,503,613 -0.80(-3.97%)
Sep 12, 2008 19.86 20.21 19.58 20.16 61,079,569 -0.03(-0.15%)
Sep 11, 2008 19.97 20.20 19.67 20.19 85,571,072 +0.03(+0.15%)
Sep 10, 2008 20.71 20.72 20.14 20.16 66,172,583 -0.17(-0.84%)
Sep 09, 2008 20.81 20.90 20.22 20.33 71,228,035 -0.64(-3.05%)
Sep 08, 2008 20.98 21.10 20.52 20.97 63,278,598 +0.36(+1.75%)
Sep 05, 2008 20.35 20.84 20.15 20.61 67,372,983 +0.09(+0.44%)
Sep 04, 2008 21.46 21.51 20.50 20.52 87,863,124 -1.02(-4.74%)
Sep 03, 2008 22.58 22.59 21.51 21.54 73,826,110 -1.04(-4.61%)
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.