Intel Corp (NQ: INTC )

53.72 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.13 20.23 19.30 19.40 96,053,877 -0.52(-2.61%)
Jan 28, 2010 20.30 20.39 19.68 19.92 76,937,488 -0.32(-1.58%)
Jan 27, 2010 20.00 20.33 19.82 20.24 74,907,177 +0.24(+1.20%)
Jan 26, 2010 20.18 20.38 19.95 20.00 65,261,866 -0.32(-1.57%)
Jan 25, 2010 20.24 20.58 20.14 20.32 71,257,304 +0.41(+2.06%)
Jan 22, 2010 20.77 20.79 19.81 19.91 116,302,374 -0.93(-4.46%)
Jan 21, 2010 21.15 21.31 20.68 20.84 73,502,879 -0.24(-1.14%)
Jan 20, 2010 20.99 21.14 20.85 21.08 65,626,809 +0.03(+0.14%)
Jan 19, 2010 20.90 21.17 20.85 21.05 82,284,279 +0.25(+1.20%)
Jan 15, 2010 21.39 20.80 20.80 20.80 198,078,600 -0.68(-3.17%)
Jan 14, 2010 21.11 21.55 21.05 21.48 150,889,340 +0.52(+2.48%)
Jan 13, 2010 20.72 21.08 20.44 20.96 71,377,673 +0.35(+1.71%)
Jan 12, 2010 20.87 20.90 20.38 20.61 69,943,772 -0.34(-1.63%)
Jan 11, 2010 21.11 21.15 20.82 20.95 51,044,323 +0.12(+0.58%)
Jan 08, 2010 20.54 20.89 20.40 20.83 48,234,679 +0.23(+1.12%)
Jan 07, 2010 20.73 20.76 20.34 20.60 54,000,549 -0.20(-0.96%)
Jan 06, 2010 20.81 20.93 20.67 20.80 40,023,257 -0.07(-0.34%)
Jan 05, 2010 20.94 20.99 20.60 20.87 52,357,635 -0.01(-0.05%)
Jan 04, 2010 20.79 21.03 20.73 20.88 47,790,750 +0.48(+2.35%)
Dec 31, 2009 20.60 20.40 20.40 20.40 26,429,200 -0.19(-0.92%)
Dec 30, 2009 20.25 20.60 20.25 20.59 26,256,117 +0.19(+0.92%)
Dec 29, 2009 20.41 20.48 20.23 20.40 29,317,878 +0.10(+0.50%)
Dec 28, 2009 20.41 20.50 20.16 20.30 27,373,538 -0.03(-0.15%)
Dec 24, 2009 20.20 20.35 20.18 20.33 12,189,147 +0.23(+1.14%)
Dec 23, 2009 20.06 20.24 20.03 20.10 30,552,815 +0.06(+0.30%)
Dec 22, 2009 20.15 20.30 19.95 20.04 36,022,216 -0.05(-0.25%)
Dec 21, 2009 19.98 20.33 19.00 20.09 56,873,715 +0.46(+2.34%)
Dec 18, 2009 19.21 19.71 19.10 19.63 98,983,584 +0.56(+2.94%)
Dec 17, 2009 19.24 19.29 19.07 19.07 52,251,565 -0.31(-1.60%)
Dec 16, 2009 19.50 19.80 19.28 19.38 96,609,749 -0.42(-2.12%)
Dec 15, 2009 19.84 20.06 19.68 19.80 43,142,451 -0.18(-0.90%)
Dec 14, 2009 20.05 20.11 19.90 19.98 35,694,120 +0.08(+0.40%)
Dec 11, 2009 20.20 20.23 19.81 19.90 39,141,562 -0.25(-1.24%)
Dec 10, 2009 20.16 21.14 20.03 20.15 43,211,797 +0.14(+0.70%)
Dec 09, 2009 19.99 20.08 19.71 20.01 53,634,985 +0.02(+0.10%)
Dec 08, 2009 20.25 20.28 19.80 19.99 63,988,883 -0.38(-1.87%)
Dec 07, 2009 20.21 20.51 20.19 20.37 47,069,672 -0.09(-0.44%)
Dec 04, 2009 20.19 20.59 20.15 20.46 86,292,049 +0.59(+2.97%)
Dec 03, 2009 19.76 20.08 19.70 19.87 49,758,239 +0.15(+0.76%)
Dec 02, 2009 19.70 19.84 19.55 19.72 35,767,731 +0.06(+0.31%)
Dec 01, 2009 19.46 19.69 19.45 19.66 47,225,716 +0.46(+2.40%)
Nov 30, 2009 19.11 19.26 19.00 19.20 48,593,515 +0.09(+0.47%)
Nov 27, 2009 18.91 19.25 18.82 19.11 35,747,631 -0.23(-1.19%)
Nov 25, 2009 19.49 19.50 19.28 19.34 46,706,850 -0.05(-0.26%)
Nov 24, 2009 19.44 19.50 19.25 19.39 52,428,519 -0.01(-0.05%)
Nov 23, 2009 19.48 19.50 19.32 19.40 42,994,447 +0.16(+0.83%)
Nov 20, 2009 19.16 19.31 19.08 19.24 49,137,596 -0.06(-0.31%)
Nov 19, 2009 19.40 19.40 18.95 19.30 108,637,528 -0.82(-4.08%)
Nov 18, 2009 20.24 20.28 20.00 20.12 43,053,692 -0.20(-0.98%)
Nov 17, 2009 20.10 20.35 20.00 20.32 37,564,197 +0.09(+0.44%)
Nov 16, 2009 20.11 20.32 20.01 20.23 64,768,416 +0.41(+2.07%)
Nov 13, 2009 19.69 19.95 19.58 19.82 43,966,500 +0.14(+0.71%)
Nov 12, 2009 19.78 20.50 19.63 19.68 76,760,511 -0.16(-0.81%)
Nov 11, 2009 19.65 19.90 19.64 19.84 61,333,619 +0.34(+1.74%)
Nov 10, 2009 19.43 19.69 19.42 19.50 59,500,326 +0.04(+0.21%)
Nov 09, 2009 19.15 19.46 19.12 19.46 51,356,238 +0.53(+2.80%)
Nov 06, 2009 18.81 19.11 18.74 18.93 44,168,539 +0.04(+0.21%)
Nov 05, 2009 18.72 19.11 18.62 18.89 66,138,458 +0.30(+1.61%)
Nov 04, 2009 18.61 18.83 18.50 18.59 85,815,687 +0.09(+0.49%)
Nov 03, 2009 18.63 18.65 18.31 18.50 101,563,638 -0.51(-2.68%)
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.