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 (%)
Mar 31, 2016 32.53 32.66 32.31 32.35 17,879,665 -0.36(-1.10%)
Mar 30, 2016 32.45 32.75 32.29 32.71 16,597,919 +0.33(+1.02%)
Mar 29, 2016 31.93 32.44 31.73 32.38 15,313,190 +0.48(+1.50%)
Mar 28, 2016 31.87 32.00 31.62 31.90 11,432,700 +0.02(+0.06%)
Mar 24, 2016 31.87 31.88 31.88 31.88 14,211,900 -0.12(-0.38%)
Mar 23, 2016 32.47 32.47 31.98 32.00 18,765,119 -0.32(-0.99%)
Mar 22, 2016 32.16 32.46 31.95 32.32 22,200,449 -0.02(-0.06%)
Mar 21, 2016 32.23 32.42 31.95 32.34 21,760,671 -0.34(-1.04%)
Mar 18, 2016 32.16 32.69 32.06 32.68 49,934,246 +0.70(+2.19%)
Mar 17, 2016 31.76 32.17 31.70 31.98 22,865,286 +0.29(+0.92%)
Mar 16, 2016 31.49 31.80 31.17 31.69 26,296,416 +0.04(+0.13%)
Mar 15, 2016 31.34 31.65 31.06 31.65 16,926,241 +0.22(+0.70%)
Mar 14, 2016 31.66 31.69 31.30 31.43 17,438,583 -0.33(-1.04%)
Mar 11, 2016 31.67 31.79 31.53 31.76 22,811,232 +0.51(+1.63%)
Mar 10, 2016 31.14 31.40 30.38 31.25 29,580,623 +0.39(+1.25%)
Mar 09, 2016 30.83 31.04 30.67 30.86 14,675,242 +0.31(+1.00%)
Mar 08, 2016 30.83 30.88 30.38 30.56 19,104,098 -0.38(-1.23%)
Mar 07, 2016 30.59 31.12 30.50 30.94 18,879,949 +0.31(+1.01%)
Mar 04, 2016 30.50 30.86 30.05 30.63 20,356,845 +0.05(+0.16%)
Mar 03, 2016 31.13 31.35 30.54 30.58 25,618,903 +0.04(+0.13%)
Mar 02, 2016 30.30 30.87 30.12 30.54 23,779,445 +0.17(+0.56%)
Mar 01, 2016 29.93 30.53 29.75 30.37 25,500,658 +0.78(+2.64%)
Feb 29, 2016 29.72 30.14 29.58 29.59 22,885,065 -0.21(-0.70%)
Feb 26, 2016 29.88 30.08 29.70 29.80 19,902,219 +0.18(+0.61%)
Feb 25, 2016 29.32 29.61 28.95 29.62 17,569,806 +0.43(+1.47%)
Feb 24, 2016 28.52 29.30 28.38 29.19 21,574,689 +0.39(+1.35%)
Feb 23, 2016 29.30 29.34 28.60 28.80 26,637,800 -0.55(-1.87%)
Feb 22, 2016 29.11 29.54 29.00 29.35 23,892,038 +0.64(+2.23%)
Feb 19, 2016 29.20 29.33 28.71 28.71 42,056,701 -0.71(-2.41%)
Feb 18, 2016 29.53 29.76 29.38 29.42 20,622,657 -0.05(-0.17%)
Feb 17, 2016 28.86 29.62 28.73 29.47 27,688,719 +0.69(+2.40%)
Feb 16, 2016 28.75 28.95 28.36 28.78 30,697,358 +0.14(+0.49%)
Feb 12, 2016 28.57 28.64 28.64 28.64 19,699,000 +0.42(+1.49%)
Feb 11, 2016 27.83 28.41 27.68 28.22 28,447,117 -0.01(-0.04%)
Feb 10, 2016 28.88 29.00 28.19 28.23 27,232,916 -0.58(-2.01%)
Feb 09, 2016 28.49 29.14 28.41 28.81 22,899,952 -0.01(-0.03%)
Feb 08, 2016 28.74 28.98 28.30 28.82 28,725,308 -0.22(-0.76%)
Feb 05, 2016 29.58 29.76 28.91 29.04 27,957,541 -0.73(-2.45%)
Feb 04, 2016 29.14 29.88 29.13 29.77 29,255,879 +0.43(+1.47%)
Feb 03, 2016 29.72 29.72 28.52 29.34 44,658,077 -0.46(-1.54%)
Feb 02, 2016 30.45 30.49 29.63 29.80 24,990,375 -1.02(-3.31%)
Feb 01, 2016 30.72 31.12 30.64 30.82 19,009,918 -0.20(-0.64%)
Jan 29, 2016 30.21 31.03 30.10 31.02 38,311,356 +1.05(+3.50%)
Jan 28, 2016 30.02 30.18 29.75 29.97 22,028,142 +0.16(+0.54%)
Jan 27, 2016 29.88 30.22 29.64 29.81 26,380,438 -0.13(-0.43%)
Jan 26, 2016 29.61 30.05 29.61 29.94 24,751,259 +0.34(+1.15%)
Jan 25, 2016 29.99 30.21 29.57 29.60 26,438,385 -0.32(-1.09%)
Jan 22, 2016 30.12 30.24 29.51 29.92 25,326,490 +0.26(+0.89%)
Jan 21, 2016 29.65 30.03 29.24 29.66 30,154,463 +0.07(+0.24%)
Jan 20, 2016 29.35 29.87 29.21 29.59 39,593,625 -0.21(-0.70%)
Jan 19, 2016 29.98 30.06 29.48 29.80 28,816,777 +0.04(+0.13%)
Jan 15, 2016 29.73 29.76 29.76 29.76 76,373,900 -2.98(-9.10%)
Jan 14, 2016 31.97 32.87 31.80 32.74 48,530,525 +0.83(+2.60%)
Jan 13, 2016 32.76 32.93 31.83 31.91 34,438,529 -0.77(-2.36%)
Jan 12, 2016 32.76 32.89 32.27 32.68 28,585,047 +0.62(+1.93%)
Jan 11, 2016 31.81 32.22 31.68 32.06 27,729,598 +0.55(+1.75%)
Jan 08, 2016 32.09 32.22 31.43 31.51 29,953,840 -0.33(-1.04%)
Jan 07, 2016 32.28 33.01 31.84 31.84 37,675,099 -1.24(-3.75%)
Jan 06, 2016 33.25 33.52 32.80 33.08 25,489,625 -0.75(-2.22%)
Jan 05, 2016 33.96 34.00 33.53 33.83 16,688,968 -0.16(-0.47%)
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.