Intel Corp (NQ: INTC )

53.72 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 24.45 24.65 24.40 24.54 28,858,179 -0.20(-0.81%)
Jan 30, 2014 24.75 24.89 24.54 24.74 24,504,735 +0.06(+0.24%)
Jan 29, 2014 24.75 24.96 24.63 24.68 27,092,717 -0.22(-0.88%)
Jan 28, 2014 24.71 25.05 24.57 24.90 32,442,668 +0.18(+0.73%)
Jan 27, 2014 24.77 24.99 24.66 24.72 32,560,158 -0.09(-0.36%)
Jan 24, 2014 24.88 25.19 24.79 24.81 35,200,630 -0.32(-1.27%)
Jan 23, 2014 25.17 25.25 24.90 25.13 40,201,048 -0.18(-0.71%)
Jan 22, 2014 25.39 25.54 25.15 25.31 48,744,085 -0.28(-1.09%)
Jan 21, 2014 25.85 25.80 25.27 25.59 42,198,990 -0.26(-1.01%)
Jan 17, 2014 25.36 25.85 25.85 25.85 111,758,900 -0.69(-2.60%)
Jan 16, 2014 26.64 26.74 26.33 26.54 47,571,657 -0.13(-0.49%)
Jan 15, 2014 26.51 27.12 26.61 26.67 58,246,390 +0.16(+0.60%)
Jan 14, 2014 26.01 26.55 25.90 26.51 74,105,568 +1.01(+3.96%)
Jan 13, 2014 25.63 25.99 25.42 25.50 40,271,433 -0.03(-0.12%)
Jan 10, 2014 25.50 25.85 25.50 25.53 30,620,993 +0.22(+0.87%)
Jan 09, 2014 25.42 25.55 25.25 25.31 20,819,810 -0.12(-0.47%)
Jan 08, 2014 25.64 25.71 25.30 25.43 29,448,136 -0.15(-0.61%)
Jan 07, 2014 25.54 25.73 25.46 25.58 19,587,249 +0.12(+0.49%)
Jan 06, 2014 25.77 25.79 25.45 25.46 28,657,040 -0.32(-1.24%)
Jan 03, 2014 25.86 25.90 25.60 25.78 27,803,865 -0.01(-0.04%)
Jan 02, 2014 25.78 25.82 25.47 25.79 31,816,634 -0.16(-0.64%)
Dec 31, 2013 25.81 25.95 25.95 25.95 22,808,100 +0.10(+0.41%)
Dec 30, 2013 25.67 25.85 25.60 25.85 19,783,180 +0.25(+0.98%)
Dec 27, 2013 25.75 25.80 25.48 25.60 12,972,781 -0.10(-0.39%)
Dec 26, 2013 25.43 25.70 25.43 25.70 16,953,953 +0.27(+1.06%)
Dec 24, 2013 25.38 25.62 25.35 25.43 12,157,877 +0.11(+0.43%)
Dec 23, 2013 25.27 25.43 25.18 25.32 27,935,356 +0.27(+1.06%)
Dec 20, 2013 25.15 25.35 25.04 25.05 55,383,979 -0.08(-0.34%)
Dec 19, 2013 25.11 25.24 24.89 25.14 31,845,818 -0.01(-0.04%)
Dec 18, 2013 24.73 25.20 24.53 25.15 42,680,343 +0.49(+2.01%)
Dec 17, 2013 24.38 24.77 24.38 24.66 28,080,704 +0.20(+0.84%)
Dec 16, 2013 24.42 24.71 24.33 24.45 25,048,567 +0.16(+0.66%)
Dec 13, 2013 24.22 24.49 24.16 24.29 20,634,285 -0.18(-0.74%)
Dec 12, 2013 24.69 24.89 24.42 24.47 21,673,978 +0.05(+0.20%)
Dec 11, 2013 24.75 24.88 24.40 24.42 24,573,092 -0.40(-1.61%)
Dec 10, 2013 24.85 24.97 24.66 24.82 18,183,955 -0.11(-0.44%)
Dec 09, 2013 24.84 25.08 24.68 24.93 29,611,634 +0.11(+0.44%)
Dec 06, 2013 24.97 25.25 24.75 24.82 0 +0.56(+2.31%)
Dec 05, 2013 23.82 24.35 23.75 24.26 45,383,448 +0.52(+2.19%)
Dec 04, 2013 23.52 23.85 23.52 23.74 43,451,115 +0.19(+0.81%)
Dec 03, 2013 23.69 23.73 23.40 23.55 35,014,045 -0.15(-0.63%)
Dec 02, 2013 24.00 24.00 23.65 23.70 25,683,322 -0.14(-0.59%)
Nov 29, 2013 23.90 23.99 23.76 23.84 0 -0.06(-0.25%)
Nov 27, 2013 23.64 23.92 23.52 23.90 0 +0.25(+1.06%)
Nov 26, 2013 23.79 23.83 23.52 23.65 30,579,317 -0.10(-0.42%)
Nov 25, 2013 24.02 24.02 23.50 23.75 43,329,462 -0.12(-0.50%)
Nov 22, 2013 24.50 24.51 23.84 23.87 0 -1.36(-5.39%)
Nov 21, 2013 24.61 25.29 24.52 25.23 43,940,603 +0.67(+2.73%)
Nov 20, 2013 24.70 24.82 24.46 24.56 20,282,813 -0.14(-0.57%)
Nov 19, 2013 24.74 24.87 24.61 24.70 24,714,111 +0.10(+0.41%)
Nov 18, 2013 24.61 24.70 24.48 24.60 24,654,471 +0.08(+0.33%)
Nov 15, 2013 24.40 24.55 24.25 24.52 0 +0.13(+0.55%)
Nov 14, 2013 24.43 24.50 24.35 24.39 19,889,469 -0.21(-0.87%)
Nov 13, 2013 24.25 24.62 24.20 24.60 22,769,475 +0.17(+0.70%)
Nov 12, 2013 23.99 24.50 23.98 24.43 37,624,205 +0.26(+1.08%)
Nov 11, 2013 24.04 24.29 23.93 24.17 19,194,445 +0.08(+0.33%)
Nov 08, 2013 24.03 24.11 23.84 24.09 0 +0.03(+0.13%)
Nov 07, 2013 24.37 24.38 24.00 24.06 25,568,266 -0.19(-0.77%)
Nov 06, 2013 24.06 24.31 23.89 24.25 25,509,685 +0.21(+0.89%)
Nov 05, 2013 23.92 24.11 23.77 24.03 22,792,022 -0.22(-0.93%)
Nov 04, 2013 24.32 24.40 24.15 24.25 26,620,768 -0.07(-0.29%)
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.