Intel Corp (NQ: INTC )

49.46 USD -6.54 (-11.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.93 33.53 33.74 24,431,360 +0.20(+0.60%)
Jun 29, 2017 33.92 34.10 33.34 33.54 25,214,999 -0.66(-1.93%)
Jun 28, 2017 33.77 34.24 33.74 34.20 25,937,841 +0.55(+1.63%)
Jun 27, 2017 34.00 34.15 33.65 33.65 27,078,418 -0.42(-1.23%)
Jun 26, 2017 34.26 34.51 34.03 34.07 18,854,766 -0.12(-0.35%)
Jun 23, 2017 34.19 29,260,888 -0.17(-0.49%)
Jun 22, 2017 34.56 34.63 34.29 34.36 24,602,854 -0.22(-0.64%)
Jun 21, 2017 34.33 34.60 34.09 34.58 27,137,740 -0.28(-0.80%)
Jun 20, 2017 35.45 35.45 34.84 34.86 21,535,964 -0.65(-1.83%)
Jun 19, 2017 35.61 35.61 35.32 35.51 21,582,680 +0.30(+0.85%)
Jun 16, 2017 35.28 35.33 35.01 35.21 30,762,781 -0.10(-0.28%)
Jun 15, 2017 35.21 35.48 35.14 35.31 20,409,591 -0.22(-0.62%)
Jun 14, 2017 35.99 36.05 35.22 35.53 19,148,117 -0.35(-0.98%)
Jun 13, 2017 35.68 35.95 35.53 35.88 20,588,227 +0.15(+0.42%)
Jun 12, 2017 35.59 36.01 35.41 35.73 28,488,290 +0.02(+0.06%)
Jun 09, 2017 36.50 36.56 35.31 35.71 33,322,053 -0.77(-2.11%)
Jun 08, 2017 36.34 36.53 36.16 36.48 17,153,567 +0.22(+0.61%)
Jun 07, 2017 36.13 36.57 36.10 36.26 17,191,983 +0.13(+0.36%)
Jun 06, 2017 36.16 36.45 35.98 36.13 18,420,126 -0.21(-0.58%)
Jun 05, 2017 36.30 36.50 36.20 36.34 11,685,399 +0.02(+0.06%)
Jun 02, 2017 36.27 36.33 36.00 36.32 19,127,420 +0.20(+0.55%)
Jun 01, 2017 36.12 36.13 35.80 36.12 17,510,815 +0.01(+0.03%)
May 31, 2017 36.31 36.38 35.87 36.11 17,741,896 -0.07(-0.19%)
May 30, 2017 36.27 36.44 36.10 36.18 13,025,314 -0.08(-0.22%)
May 26, 2017 36.26 36.33 36.13 36.26 11,145,523 +0.00(+0.00%)
May 25, 2017 36.12 36.39 36.06 36.26 13,148,470 +0.14(+0.39%)
May 24, 2017 35.98 36.18 35.89 36.12 20,859,873 +0.26(+0.73%)
May 23, 2017 35.87 35.99 35.56 35.86 16,903,704 +0.09(+0.25%)
May 22, 2017 35.48 36.11 35.38 35.77 14,636,851 +0.37(+1.05%)
May 19, 2017 35.15 35.55 35.13 35.40 18,340,127 +0.18(+0.51%)
May 18, 2017 35.19 35.47 35.08 35.22 17,171,572 +0.18(+0.51%)
May 17, 2017 35.67 35.99 35.02 35.04 26,669,352 -0.78(-2.18%)
May 16, 2017 35.75 35.89 35.42 35.82 22,291,289 +0.19(+0.53%)
May 15, 2017 35.53 35.72 35.42 35.63 22,119,822 +0.10(+0.28%)
May 12, 2017 35.72 35.74 35.40 35.53 19,730,842 -0.16(-0.45%)
May 11, 2017 35.91 36.00 35.45 35.69 21,507,429 -0.32(-0.89%)
May 10, 2017 36.27 36.38 35.93 36.01 25,132,853 -0.36(-0.99%)
May 09, 2017 36.48 36.75 36.28 36.37 17,818,844 -0.17(-0.47%)
May 08, 2017 36.73 36.85 36.48 36.54 17,660,214 -0.28(-0.76%)
May 05, 2017 36.86 36.93 36.50 36.82 18,119,243 -0.03(-0.08%)
May 04, 2017 36.99 37.11 36.64 36.85 16,436,953 -0.13(-0.35%)
May 03, 2017 36.72 37.17 36.62 36.98 22,039,405 +0.01(+0.03%)
May 02, 2017 36.37 37.03 36.35 36.97 35,811,016 +0.66(+1.82%)
May 01, 2017 36.11 36.40 35.94 36.31 24,823,114 +0.16(+0.44%)
Apr 28, 2017 36.10 36.49 35.88 36.15 56,769,258 -1.28(-3.42%)
Apr 27, 2017 36.87 37.50 36.78 37.43 39,848,599 +0.50(+1.35%)
Apr 26, 2017 36.78 37.23 36.78 36.93 27,237,263 +0.06(+0.16%)
Apr 25, 2017 36.77 37.00 36.66 36.87 22,066,626 +0.12(+0.33%)
Apr 24, 2017 36.67 36.85 36.46 36.75 26,305,644 +0.43(+1.18%)
Apr 21, 2017 36.20 36.42 35.85 36.32 20,390,513 +0.14(+0.39%)
Apr 20, 2017 36.18 36.27 35.86 36.18 22,968,222 +0.27(+0.75%)
Apr 19, 2017 35.97 36.22 35.89 35.91 16,593,984 +0.15(+0.41%)
Apr 18, 2017 35.43 35.81 35.29 35.76 12,321,050 +0.28(+0.80%)
Apr 17, 2017 35.44 35.59 35.33 35.48 12,559,321 +0.23(+0.65%)
Apr 13, 2017 35.55 35.76 35.25 35.25 15,763,996 -0.38(-1.07%)
Apr 12, 2017 35.87 36.01 35.50 35.63 19,288,936 -0.11(-0.31%)
Apr 11, 2017 35.77 35.79 35.21 35.74 22,711,730 -0.06(-0.17%)
Apr 10, 2017 36.02 36.08 35.61 35.80 19,973,423 -0.23(-0.64%)
Apr 07, 2017 36.07 36.32 35.99 36.03 15,689,513 +0.00(+0.00%)
Apr 06, 2017 36.13 36.28 36.03 36.03 20,198,123 -0.19(-0.52%)
Apr 05, 2017 36.43 36.76 36.17 36.22 22,455,205 -0.06(-0.17%)
Apr 04, 2017 36.12 36.38 35.99 36.28 18,918,045 +0.12(+0.33%)
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.