Intel Corp (NQ: INTC )

55.60 USD -0.27 (-0.48%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 56.33 56.60 55.62 56.53 19,242,690 -0.07(-0.12%)
Oct 30, 2019 56.32 56.63 55.62 56.60 15,245,794 +0.26(+0.46%)
Oct 29, 2019 56.37 57.24 56.24 56.34 18,154,864 -0.42(-0.74%)
Oct 28, 2019 56.38 56.81 56.06 56.76 32,305,947 +0.30(+0.53%)
Oct 25, 2019 54.19 56.61 53.92 56.46 59,767,600 +4.23(+8.10%)
Oct 24, 2019 52.09 52.43 51.43 52.23 25,549,353 +0.51(+0.99%)
Oct 23, 2019 51.37 51.96 51.20 51.72 15,957,202 -0.29(-0.56%)
Oct 22, 2019 51.90 52.32 51.89 52.01 13,342,520 -0.12(-0.23%)
Oct 21, 2019 51.52 52.17 51.34 52.13 13,119,954 +0.77(+1.50%)
Oct 18, 2019 51.82 51.82 51.03 51.36 16,975,100 -0.50(-0.96%)
Oct 17, 2019 52.63 52.84 51.38 51.86 16,918,062 -0.58(-1.11%)
Oct 16, 2019 52.35 52.56 52.12 52.44 15,172,566 -0.21(-0.40%)
Oct 15, 2019 51.93 53.07 51.83 52.65 18,969,370 +1.01(+1.96%)
Oct 14, 2019 51.90 51.95 51.44 51.64 16,405,194 -0.45(-0.86%)
Oct 11, 2019 52.00 52.79 51.82 52.09 24,167,100 +0.98(+1.92%)
Oct 10, 2019 50.41 51.78 50.40 51.11 14,608,884 +0.63(+1.25%)
Oct 09, 2019 50.47 50.79 50.15 50.48 12,182,091 +0.76(+1.53%)
Oct 08, 2019 50.16 50.48 49.61 49.72 17,883,928 -0.90(-1.78%)
Oct 07, 2019 50.70 51.23 50.56 50.62 12,717,822 -0.30(-0.59%)
Oct 04, 2019 50.35 50.97 50.03 50.92 12,748,000 +0.89(+1.78%)
Oct 03, 2019 49.50 50.07 48.53 50.03 17,234,987 +0.64(+1.30%)
Oct 02, 2019 50.31 50.37 48.98 49.39 21,435,277 -1.37(-2.70%)
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.