Intel Corp (NQ: INTC )

54.31 USD +1.31 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.31 19.34 18.74 19.11 92,276,249 -0.11(-0.57%)
Oct 29, 2009 19.17 19.41 19.10 19.22 77,297,428 +0.19(+1.00%)
Oct 28, 2009 19.60 19.75 19.02 19.03 87,551,200 -0.71(-3.60%)
Oct 27, 2009 20.01 20.13 19.67 19.74 68,083,558 -0.09(-0.45%)
Oct 26, 2009 19.78 20.04 19.56 19.83 62,990,917 +0.05(+0.25%)
Oct 23, 2009 19.89 20.40 19.61 19.78 82,680,895 -0.34(-1.69%)
Oct 22, 2009 19.87 20.18 19.62 20.12 66,630,841 +0.26(+1.31%)
Oct 21, 2009 20.17 20.42 19.66 19.86 88,144,145 -0.32(-1.59%)
Oct 20, 2009 20.16 20.58 20.11 20.18 67,788,459 -0.23(-1.13%)
Oct 19, 2009 20.29 20.48 20.05 20.41 68,098,523 +0.23(+1.14%)
Oct 16, 2009 20.47 20.57 20.02 20.18 75,760,758 -0.49(-2.37%)
Oct 15, 2009 20.81 20.93 20.54 20.67 80,486,453 -0.16(-0.77%)
Oct 14, 2009 21.26 21.27 20.78 20.83 164,769,550 +0.34(+1.66%)
Oct 13, 2009 20.51 20.69 20.35 20.49 115,722,746 +0.09(+0.44%)
Oct 12, 2009 20.46 20.65 20.24 20.40 65,047,940 +0.23(+1.14%)
Oct 09, 2009 19.84 20.32 19.81 20.17 55,944,835 +0.29(+1.46%)
Oct 08, 2009 19.74 19.98 19.50 19.88 74,195,251 +0.13(+0.66%)
Oct 07, 2009 19.63 19.87 19.47 19.75 49,511,635 +0.12(+0.61%)
Oct 06, 2009 19.30 19.78 19.28 19.63 74,161,924 +0.53(+2.77%)
Oct 05, 2009 19.12 19.27 18.95 19.10 56,630,363 +0.13(+0.69%)
Oct 02, 2009 18.95 19.22 18.95 18.97 58,179,856 +0.07(+0.37%)
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.