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 (%)
Jul 29, 2011 22.35 22.62 22.22 22.33 51,897,483 -0.22(-0.98%)
Jul 28, 2011 22.47 22.88 22.33 22.55 36,736,671 +0.02(+0.09%)
Jul 27, 2011 22.65 22.75 22.35 22.53 59,197,151 -0.36(-1.59%)
Jul 26, 2011 23.03 23.15 22.83 22.89 45,572,965 -0.14(-0.59%)
Jul 25, 2011 22.94 23.28 22.80 23.03 40,690,905 -0.10(-0.43%)
Jul 22, 2011 23.20 23.25 22.78 23.13 45,085,427 +0.32(+1.40%)
Jul 21, 2011 22.35 22.88 22.17 22.81 80,125,398 -0.18(-0.78%)
Jul 20, 2011 23.10 23.22 22.90 22.99 56,960,543 -0.07(-0.30%)
Jul 19, 2011 22.44 23.10 22.44 23.06 55,663,126 +0.78(+3.50%)
Jul 18, 2011 22.29 22.43 22.08 22.28 45,183,953 -0.09(-0.40%)
Jul 15, 2011 22.27 22.56 22.20 22.37 49,959,371 +0.10(+0.45%)
Jul 14, 2011 22.56 22.70 22.21 22.27 47,571,618 -0.21(-0.93%)
Jul 13, 2011 22.57 22.73 22.32 22.48 43,264,429 +0.03(+0.13%)
Jul 12, 2011 22.62 22.72 22.24 22.45 51,048,094 -0.40(-1.75%)
Jul 11, 2011 22.84 22.98 22.73 22.85 34,652,425 -0.24(-1.04%)
Jul 08, 2011 22.96 23.20 22.81 23.09 35,839,128 -0.14(-0.60%)
Jul 07, 2011 22.89 23.39 22.86 23.23 53,107,132 +0.48(+2.11%)
Jul 06, 2011 22.45 22.82 22.44 22.75 43,227,267 +0.31(+1.38%)
Jul 05, 2011 22.69 22.69 22.36 22.44 33,358,135 -0.09(-0.40%)
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.