Intel Corp (NQ: INTC )

54.22 USD +0.19 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.56 25.80 25.53 25.75 56,509,251 +0.47(+1.86%)
Aug 30, 2007 24.91 25.62 24.89 25.28 68,903,060 +0.19(+0.76%)
Aug 29, 2007 24.29 25.20 24.22 25.09 82,135,991 +1.13(+4.72%)
Aug 28, 2007 24.25 24.51 23.93 23.96 56,189,104 -0.49(-2.00%)
Aug 27, 2007 24.71 24.71 24.37 24.45 45,799,148 -0.34(-1.37%)
Aug 24, 2007 24.19 24.88 24.07 24.79 51,696,093 +0.56(+2.31%)
Aug 23, 2007 24.29 24.32 24.00 24.23 38,610,542 +0.08(+0.33%)
Aug 22, 2007 24.10 24.20 23.94 24.15 51,186,893 +0.26(+1.09%)
Aug 21, 2007 23.91 24.05 23.71 23.89 58,036,700 -0.22(-0.91%)
Aug 20, 2007 23.80 24.29 23.66 24.11 57,345,394 +0.41(+1.73%)
Aug 17, 2007 23.90 24.00 23.34 23.70 94,336,939 +0.60(+2.60%)
Aug 16, 2007 23.23 23.59 22.09 23.10 118,356,500 -0.12(-0.52%)
Aug 15, 2007 23.78 23.99 23.21 23.22 63,244,334 -0.58(-2.44%)
Aug 14, 2007 24.06 24.38 23.78 23.80 55,463,856 -0.22(-0.92%)
Aug 13, 2007 24.19 24.32 23.96 24.02 50,456,871 +0.04(+0.17%)
Aug 10, 2007 23.85 24.34 23.50 23.98 68,633,560 +0.06(+0.25%)
Aug 09, 2007 24.32 24.74 23.92 23.92 71,634,835 -0.76(-3.08%)
Aug 08, 2007 24.33 24.77 24.18 24.68 75,754,523 +0.55(+2.28%)
Aug 07, 2007 24.04 24.32 23.75 24.13 59,850,342 -0.00(-0.00%)
Aug 06, 2007 24.05 24.20 23.78 24.13 64,096,695 +0.22(+0.92%)
Aug 03, 2007 24.08 24.49 23.88 23.91 77,204,275 -0.39(-1.60%)
Aug 02, 2007 23.77 24.43 23.59 24.30 74,865,397 +0.50(+2.10%)
Aug 01, 2007 23.56 23.96 23.22 23.80 92,761,005 +0.18(+0.76%)
Jul 31, 2007 24.10 24.18 23.59 23.62 61,620,324 -0.23(-0.96%)
Jul 30, 2007 23.62 24.15 23.55 23.85 69,454,723 +0.31(+1.32%)
Jul 27, 2007 23.89 24.05 23.53 23.54 79,335,595 -0.46(-1.92%)
Jul 26, 2007 24.34 24.44 23.63 24.00 86,715,091 -0.50(-2.04%)
Jul 25, 2007 24.68 24.72 24.37 24.50 50,806,428 -0.03(-0.12%)
Jul 24, 2007 24.41 24.90 24.41 24.53 68,544,980 -0.19(-0.77%)
Jul 23, 2007 24.62 24.97 24.57 24.72 56,409,901 +0.17(+0.69%)
Jul 20, 2007 25.30 25.30 24.48 24.55 95,603,057 -0.71(-2.81%)
Jul 19, 2007 25.13 25.32 25.09 25.26 62,587,912 +0.20(+0.80%)
Jul 18, 2007 24.96 25.34 24.81 25.06 134,414,020 -1.27(-4.82%)
Jul 17, 2007 26.06 26.52 25.98 26.33 121,422,252 +0.38(+1.46%)
Jul 16, 2007 25.93 26.04 25.83 25.95 50,022,324 -0.02(-0.08%)
Jul 13, 2007 25.79 26.00 25.68 25.97 64,169,868 -0.03(-0.12%)
Jul 12, 2007 24.75 26.00 24.57 26.00 134,692,024 +1.43(+5.82%)
Jul 11, 2007 24.82 24.90 24.45 24.57 56,042,319 -0.40(-1.60%)
Jul 10, 2007 24.78 25.18 24.75 24.97 64,913,157 +0.01(+0.04%)
Jul 09, 2007 24.81 25.02 24.79 24.96 76,307,896 +0.28(+1.13%)
Jul 06, 2007 24.52 24.85 24.51 24.68 51,407,698 +0.08(+0.33%)
Jul 05, 2007 24.48 24.69 24.43 24.60 36,683,157 +0.01(+0.04%)
Jul 03, 2007 24.31 24.60 24.26 24.59 29,204,346 +0.32(+1.32%)
Jul 02, 2007 23.88 24.30 23.86 24.27 48,910,520 +0.53(+2.23%)
Jun 29, 2007 23.96 24.21 23.55 23.74 50,631,014 -0.18(-0.75%)
Jun 28, 2007 24.13 24.17 23.86 23.92 47,659,953 +0.13(+0.55%)
Jun 27, 2007 23.29 23.85 23.28 23.79 50,795,104 +0.41(+1.75%)
Jun 26, 2007 23.58 23.72 23.34 23.38 49,298,742 -0.10(-0.43%)
Jun 25, 2007 23.75 23.89 23.30 23.48 50,088,692 -0.22(-0.93%)
Jun 22, 2007 24.19 24.23 23.69 23.70 71,265,836 -0.59(-2.43%)
Jun 21, 2007 23.87 24.38 23.79 24.29 56,146,963 +0.35(+1.46%)
Jun 20, 2007 24.22 24.35 23.90 23.94 63,550,700 -0.16(-0.66%)
Jun 19, 2007 24.04 24.45 23.96 24.10 67,162,200 -0.07(-0.29%)
Jun 18, 2007 24.18 24.31 23.81 24.17 57,125,300 -0.07(-0.29%)
Jun 15, 2007 23.98 24.25 23.80 24.24 159,926,800 +1.01(+4.35%)
Jun 14, 2007 22.64 23.53 22.63 23.23 85,683,200 +0.56(+2.46%)
Jun 13, 2007 22.27 22.88 22.20 22.67 75,431,900 +0.47(+2.13%)
Jun 12, 2007 21.86 22.50 21.84 22.20 59,729,100 +0.27(+1.23%)
Jun 11, 2007 21.75 22.08 21.69 21.93 41,001,684 +0.10(+0.46%)
Jun 08, 2007 21.45 21.88 21.35 21.83 60,980,704 +0.52(+2.44%)
Jun 07, 2007 21.32 21.63 21.29 21.31 65,434,759 -0.18(-0.84%)
Jun 06, 2007 21.88 21.97 21.46 21.49 69,052,971 -0.47(-2.14%)
Jun 05, 2007 22.12 22.24 21.86 21.96 55,930,256 -0.20(-0.90%)
Jun 04, 2007 22.24 22.54 22.12 22.16 48,186,285 -0.20(-0.89%)
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.