Intel Corp (NQ: INTC )

55.21 USD +0.74 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 47.95 49.32 47.56 49.31 43,312,600 +1.61(+3.38%)
Nov 29, 2018 48.49 48.56 47.63 47.70 23,230,281 -1.16(-2.37%)
Nov 28, 2018 47.94 48.88 47.65 48.86 27,662,287 +0.79(+1.64%)
Nov 27, 2018 46.94 48.22 46.59 48.07 27,612,809 +0.62(+1.31%)
Nov 26, 2018 47.27 47.46 46.70 47.45 19,981,148 +0.91(+1.96%)
Nov 23, 2018 46.69 47.07 46.52 46.54 8,906,800 -0.49(-1.04%)
Nov 21, 2018 47.03 47.03 47.03 0 -0.36(-0.76%)
Nov 20, 2018 47.40 48.12 47.09 47.39 29,196,834 -0.61(-1.27%)
Nov 19, 2018 48.61 49.15 47.78 48.00 26,439,987 -0.83(-1.70%)
Nov 16, 2018 47.77 49.05 47.69 48.83 31,670,500 +0.72(+1.50%)
Nov 15, 2018 47.01 48.24 46.72 48.11 28,964,612 +1.02(+2.17%)
Nov 14, 2018 47.85 47.97 46.89 47.09 25,581,677 -0.30(-0.63%)
Nov 13, 2018 46.99 48.25 46.99 47.39 29,312,975 +0.74(+1.59%)
Nov 12, 2018 47.71 47.80 46.60 46.65 24,184,680 -1.46(-3.03%)
Nov 09, 2018 48.79 49.03 47.87 48.11 21,761,398 -0.88(-1.80%)
Nov 08, 2018 48.49 49.29 48.46 48.99 26,580,303 +0.27(+0.55%)
Nov 07, 2018 47.63 48.75 47.59 48.72 29,905,553 +1.47(+3.11%)
Nov 06, 2018 47.80 47.92 47.03 47.25 23,833,694 -0.72(-1.50%)
Nov 05, 2018 47.34 48.25 46.92 47.97 23,744,225 +0.86(+1.83%)
Nov 02, 2018 48.13 48.25 46.75 47.11 30,759,700 -1.11(-2.30%)
Nov 01, 2018 46.95 48.47 46.86 48.22 28,322,550 +1.34(+2.86%)
Oct 31, 2018 48.29 48.56 46.83 46.88 33,365,803 -0.88(-1.84%)
Oct 30, 2018 45.53 47.88 45.46 47.76 43,960,006 +2.36(+5.20%)
Oct 29, 2018 46.50 46.75 44.44 45.40 35,715,922 -0.29(-0.63%)
Oct 26, 2018 45.59 46.44 44.70 45.69 67,280,300 +1.38(+3.11%)
Oct 25, 2018 43.54 44.94 43.28 44.31 48,037,612 +1.89(+4.46%)
Oct 24, 2018 44.16 44.36 42.36 42.42 33,610,731 -2.08(-4.67%)
Oct 23, 2018 44.18 45.09 43.91 44.50 38,587,714 -0.51(-1.13%)
Oct 22, 2018 44.50 45.34 44.10 45.01 34,499,441 +1.01(+2.30%)
Oct 19, 2018 45.02 45.18 43.86 44.00 28,368,500 -0.97(-2.16%)
Oct 18, 2018 45.65 45.75 44.83 44.97 26,638,592 -0.92(-2.00%)
Oct 17, 2018 46.00 46.33 45.54 45.89 23,124,372 -0.05(-0.11%)
Oct 16, 2018 44.90 46.01 44.83 45.94 21,469,904 +1.41(+3.17%)
Oct 15, 2018 44.63 45.14 44.44 44.53 21,626,747 -0.35(-0.78%)
Oct 12, 2018 45.27 45.34 44.23 44.88 32,087,300 +0.65(+1.47%)
Oct 11, 2018 45.15 45.61 43.73 44.23 43,638,125 -0.57(-1.27%)
Oct 10, 2018 46.06 46.12 44.80 44.80 42,966,794 -1.75(-3.76%)
Oct 09, 2018 47.18 47.62 46.54 46.55 23,284,450 -0.48(-1.02%)
Oct 08, 2018 46.96 47.35 46.52 47.03 19,375,155 +0.00(+0.00%)
Oct 05, 2018 48.23 48.34 46.66 47.03 28,901,400 -1.10(-2.29%)
Oct 04, 2018 48.84 48.86 47.62 48.13 30,098,942 -0.63(-1.29%)
Oct 03, 2018 48.62 49.72 48.56 48.76 39,208,425 +0.66(+1.37%)
Oct 02, 2018 47.51 48.88 47.32 48.10 42,108,603 +1.65(+3.55%)
Oct 01, 2018 46.79 47.22 46.20 46.45 23,797,194 -0.84(-1.78%)
Sep 28, 2018 45.62 47.75 45.46 47.29 46,223,400 +1.41(+3.07%)
Sep 27, 2018 45.91 46.17 45.73 45.88 15,413,752 +0.18(+0.39%)
Sep 26, 2018 46.04 46.30 45.58 45.70 23,957,668 -0.21(-0.46%)
Sep 25, 2018 46.22 46.39 45.80 45.91 23,389,402 -1.00(-2.13%)
Sep 24, 2018 46.31 47.00 46.15 46.91 17,844,070 +0.25(+0.54%)
Sep 21, 2018 47.12 47.42 46.37 46.66 52,650,600 -0.54(-1.14%)
Sep 20, 2018 46.78 47.36 46.52 47.20 21,994,302 +1.05(+2.28%)
Sep 19, 2018 46.09 46.44 45.89 46.15 15,901,550 +0.05(+0.11%)
Sep 18, 2018 45.58 46.53 45.41 46.10 20,526,400 +0.68(+1.50%)
Sep 17, 2018 45.29 45.90 45.19 45.42 17,601,334 -0.12(-0.26%)
Sep 14, 2018 45.78 45.97 45.35 45.54 22,998,602 -0.03(-0.07%)
Sep 13, 2018 45.68 45.85 45.11 45.57 18,579,828 +0.64(+1.42%)
Sep 12, 2018 44.56 44.98 44.06 44.93 29,778,001 +0.00(+0.00%)
Sep 11, 2018 46.00 46.03 44.89 44.93 32,450,800 -1.37(-2.96%)
Sep 10, 2018 46.56 46.76 46.23 46.30 21,522,339 -0.15(-0.32%)
Sep 07, 2018 46.91 47.48 46.36 46.45 25,958,300 -0.81(-1.71%)
Sep 06, 2018 47.76 47.96 47.21 47.26 19,317,758 -0.46(-0.96%)
Sep 05, 2018 47.75 48.12 47.47 47.72 20,855,633 -0.24(-0.50%)
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.