Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.908 8.313 7.902 8.060 110,272,232 +0.02(+0.24%)
Feb 26, 2009 8.427 8.604 8.010 8.041 109,081,352 -0.20(-2.46%)
Feb 25, 2009 8.048 8.528 7.959 8.244 170,926,016 +0.19(+2.36%)
Feb 24, 2009 7.700 8.104 7.649 8.054 117,915,928 +0.41(+5.38%)
Feb 23, 2009 8.161 8.168 7.624 7.643 138,623,328 -0.44(-5.48%)
Feb 20, 2009 7.927 8.237 7.927 8.085 116,357,096 +0.06(+0.79%)
Feb 19, 2009 8.433 8.465 8.017 8.022 88,790,040 -0.43(-5.09%)
Feb 18, 2009 8.427 8.668 8.282 8.452 81,068,840 +0.09(+1.14%)
Feb 17, 2009 8.579 8.687 8.358 8.358 95,908,992 -0.42(-4.83%)
Feb 13, 2009 8.800 9.022 8.762 8.781 88,450,240 -0.08(-0.86%)
Feb 12, 2009 8.566 8.857 8.535 8.857 120,704,864 -0.05(-0.57%)
Feb 11, 2009 9.022 9.060 8.687 8.908 90,693,112 +0.00(+0.00%)
Feb 10, 2009 9.351 9.585 8.883 8.908 148,556,912 -0.53(-5.57%)
Feb 09, 2009 9.259 9.522 9.199 9.433 102,297,832 +0.11(+1.22%)
Feb 06, 2009 9.136 9.414 8.990 9.319 99,068,120 +0.30(+3.37%)
Feb 05, 2009 8.636 9.110 8.560 9.016 96,455,744 +0.23(+2.67%)
Feb 04, 2009 8.718 9.212 8.674 8.781 122,801,776 +0.18(+2.13%)
Feb 03, 2009 8.560 8.636 8.322 8.598 90,536,784 +0.06(+0.73%)
Feb 02, 2009 8.028 8.585 7.984 8.535 111,600,984 +0.46(+5.66%)
Jan 30, 2009 8.423 8.454 8.078 8.078 75,068,152 -0.29(-3.52%)
Jan 29, 2009 8.673 8.673 8.335 8.373 82,007,472 -0.40(-4.57%)
Jan 28, 2009 8.848 8.936 8.636 8.773 91,157,568 +0.13(+1.45%)
Jan 27, 2009 8.460 8.736 8.454 8.648 72,845,584 +0.27(+3.21%)
Jan 26, 2009 8.191 8.504 8.160 8.379 79,150,600 +0.16(+1.98%)
Jan 23, 2009 8.047 8.385 7.878 8.216 100,863,064 +0.19(+2.34%)
Jan 22, 2009 8.034 8.185 7.859 8.028 115,823,064 -0.28(-3.32%)
Jan 21, 2009 8.147 8.304 7.828 8.304 90,419,072 +0.25(+3.11%)
Jan 20, 2009 8.492 8.604 8.022 8.053 114,279,584 -0.55(-6.40%)
Jan 16, 2009 8.692 8.742 8.310 8.604 134,129,312 +0.28(+3.39%)
Jan 15, 2009 8.147 8.423 7.959 8.322 118,678,328 +0.13(+1.61%)
Jan 14, 2009 8.429 8.535 8.122 8.191 111,068,824 -0.37(-4.32%)
Jan 13, 2009 8.510 8.880 8.423 8.560 104,700,224 -0.08(-0.87%)
Jan 12, 2009 8.867 8.955 8.529 8.636 86,363,680 -0.23(-2.54%)
Jan 09, 2009 9.137 9.143 8.780 8.861 72,746,176 -0.25(-2.75%)
Jan 08, 2009 9.049 9.124 8.924 9.111 100,767,016 +0.07(+0.76%)
Jan 07, 2009 9.262 9.431 8.980 9.043 209,814,048 -0.58(-6.05%)
Jan 06, 2009 9.450 9.713 9.443 9.625 98,418,576 +0.29(+3.09%)
Jan 05, 2009 9.437 9.575 9.274 9.337 91,534,312 -0.18(-1.91%)
Jan 02, 2009 9.199 9.550 9.061 9.518 83,423,832 +0.34(+3.68%)
Dec 31, 2008 9.212 9.343 9.118 9.180 54,400,932 -0.02(-0.20%)
Dec 30, 2008 8.967 9.268 8.961 9.199 59,227,540 +0.35(+3.96%)
Dec 29, 2008 8.917 8.986 8.711 8.848 51,003,980 -0.03(-0.35%)
Dec 26, 2008 8.899 8.961 8.805 8.880 23,662,834 -0.03(-0.35%)
Dec 24, 2008 8.807 8.974 8.798 8.911 18,237,560 +0.10(+1.14%)
Dec 23, 2008 9.043 9.074 8.780 8.811 53,984,368 -0.17(-1.88%)
Dec 22, 2008 9.068 9.130 8.767 8.980 67,690,024 -0.06(-0.69%)
Dec 19, 2008 9.049 9.281 8.930 9.043 117,376,120 +0.11(+1.26%)
Dec 18, 2008 9.431 9.512 8.823 8.930 118,349,752 -0.63(-6.55%)
Dec 17, 2008 9.650 9.719 9.406 9.556 107,037,920 -0.24(-2.43%)
Dec 16, 2008 9.218 9.819 9.155 9.794 160,751,120 +0.66(+7.20%)
Dec 15, 2008 9.237 9.356 8.967 9.137 95,023,224 -0.10(-1.08%)
Dec 12, 2008 8.579 9.288 8.573 9.237 111,651,712 +0.46(+5.28%)
Dec 11, 2008 8.917 9.143 8.755 8.773 117,924,400 -0.16(-1.82%)
Dec 10, 2008 8.930 9.268 8.610 8.936 119,589,368 -0.02(-0.21%)
Dec 09, 2008 8.542 9.199 8.446 8.955 140,717,824 +0.23(+2.58%)
Dec 08, 2008 8.492 8.773 8.423 8.729 124,523,264 +0.41(+4.89%)
Dec 05, 2008 7.959 8.360 7.753 8.322 136,038,752 +0.33(+4.07%)
Dec 04, 2008 8.366 8.448 7.965 7.997 125,175,448 -0.56(-6.52%)
Dec 03, 2008 8.147 8.560 7.965 8.554 123,355,248 +0.24(+2.86%)
Dec 02, 2008 8.091 8.347 7.903 8.316 101,948,240 +0.45(+5.73%)
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.