Intel Corp (NQ: INTC )

53.90 USD -0.16 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.71 21.33 20.67 21.18 48,072,902 +0.39(+1.88%)
Mar 28, 2008 20.79 21.43 20.73 20.79 59,424,395 -0.30(-1.42%)
Mar 27, 2008 21.88 21.91 21.09 21.09 71,408,414 -0.77(-3.52%)
Mar 26, 2008 22.03 22.07 21.71 21.86 51,763,773 -0.41(-1.84%)
Mar 25, 2008 22.32 22.40 22.03 22.27 48,236,573 +0.14(+0.63%)
Mar 24, 2008 21.76 22.45 21.75 22.13 53,798,642 +0.38(+1.75%)
Mar 21, 2008 21.47 21.76 21.09 21.75 67,375,014 +0.00(+0.00%)
Mar 20, 2008 21.47 21.76 21.09 21.75 67,373,814 +0.66(+3.13%)
Mar 19, 2008 21.53 21.73 21.08 21.09 69,625,284 -0.66(-3.03%)
Mar 18, 2008 21.30 21.75 21.19 21.75 72,272,067 +0.90(+4.32%)
Mar 17, 2008 20.17 21.15 20.15 20.85 67,467,012 +0.19(+0.92%)
Mar 14, 2008 21.24 21.44 20.53 20.66 80,049,204 -0.62(-2.91%)
Mar 13, 2008 20.82 21.49 20.74 21.28 66,765,968 +0.16(+0.76%)
Mar 12, 2008 21.17 21.49 20.98 21.12 53,035,787 -0.08(-0.38%)
Mar 11, 2008 20.48 21.22 20.45 21.20 78,162,796 +1.08(+5.37%)
Mar 10, 2008 20.11 20.50 19.97 20.12 67,391,109 +0.05(+0.25%)
Mar 07, 2008 19.81 20.39 19.75 20.07 73,715,185 +0.20(+1.01%)
Mar 06, 2008 20.10 20.22 19.83 19.87 65,548,752 -0.33(-1.63%)
Mar 05, 2008 20.04 20.23 19.84 20.20 62,226,658 +0.20(+1.00%)
Mar 04, 2008 19.65 20.05 19.44 20.00 124,100,336 -0.01(-0.05%)
Mar 03, 2008 20.06 20.38 19.93 20.01 75,528,301 +0.04(+0.20%)
Feb 29, 2008 20.33 20.39 19.94 19.97 77,164,086 -0.52(-2.54%)
Feb 28, 2008 20.54 20.72 20.32 20.49 56,138,649 -0.28(-1.35%)
Feb 27, 2008 20.24 20.89 20.23 20.77 80,896,230 +0.08(+0.39%)
Feb 26, 2008 19.80 20.87 19.77 20.69 81,108,418 +0.75(+3.76%)
Feb 25, 2008 19.75 19.98 19.52 19.94 82,397,156 +0.12(+0.61%)
Feb 22, 2008 20.47 20.50 19.51 19.82 134,256,339 -0.48(-2.36%)
Feb 21, 2008 20.61 20.99 20.13 20.30 78,890,319 -0.08(-0.39%)
Feb 20, 2008 20.18 20.51 20.16 20.38 71,731,470 +0.22(+1.09%)
Feb 19, 2008 20.40 20.68 20.05 20.16 65,707,783 +0.05(+0.25%)
Feb 18, 2008 20.31 20.54 19.98 20.11 78,265,615 +0.00(+0.00%)
Feb 15, 2008 20.31 20.54 19.98 20.11 78,256,540 -0.35(-1.71%)
Feb 14, 2008 20.96 20.99 20.46 20.46 71,573,661 -0.75(-3.54%)
Feb 13, 2008 21.06 21.28 20.86 21.21 49,767,657 +0.31(+1.48%)
Feb 12, 2008 20.70 20.99 20.56 20.90 57,735,634 +0.22(+1.06%)
Feb 11, 2008 20.40 20.82 20.15 20.68 53,777,808 +0.41(+2.02%)
Feb 08, 2008 19.96 20.33 19.95 20.27 54,170,708 +0.22(+1.10%)
Feb 07, 2008 19.66 20.36 19.50 20.05 76,942,106 +0.13(+0.65%)
Feb 06, 2008 20.14 20.43 19.90 19.92 73,239,853 -0.20(-1.00%)
Feb 05, 2008 20.69 20.87 20.10 20.12 85,578,942 -1.08(-5.09%)
Feb 04, 2008 21.74 21.75 21.16 21.20 65,723,022 -0.57(-2.62%)
Feb 01, 2008 21.40 21.82 21.22 21.77 65,747,533 +0.67(+3.17%)
Jan 31, 2008 20.44 21.34 20.36 21.10 100,254,026 +0.41(+1.98%)
Jan 30, 2008 20.36 21.22 20.29 20.69 95,837,125 +0.19(+0.93%)
Jan 29, 2008 20.44 20.61 20.25 20.50 78,259,658 +0.21(+1.03%)
Jan 28, 2008 19.88 20.30 19.62 20.29 68,622,301 +0.29(+1.45%)
Jan 25, 2008 21.27 21.28 20.00 20.00 104,695,293 -0.69(-3.33%)
Jan 24, 2008 20.15 20.74 20.07 20.69 90,327,462 +0.71(+3.55%)
Jan 23, 2008 18.35 20.21 18.24 19.98 173,899,704 +1.35(+7.25%)
Jan 22, 2008 18.20 19.00 18.05 18.63 147,019,361 -0.37(-1.95%)
Jan 21, 2008 19.36 19.65 18.95 19.00 143,864,043 +0.00(+0.00%)
Jan 18, 2008 19.36 19.65 18.95 19.00 143,814,296 -0.33(-1.71%)
Jan 17, 2008 20.02 20.05 19.21 19.33 172,762,620 -0.55(-2.77%)
Jan 16, 2008 20.03 20.39 19.70 19.88 309,360,335 -2.81(-12.38%)
Jan 15, 2008 23.00 23.20 22.51 22.69 129,435,917 -0.39(-1.69%)
Jan 14, 2008 22.89 23.20 22.41 23.08 84,921,977 +1.09(+4.96%)
Jan 11, 2008 22.25 22.36 21.77 21.99 75,887,279 -0.55(-2.44%)
Jan 10, 2008 22.57 22.70 22.20 22.54 81,150,405 -0.21(-0.92%)
Jan 09, 2008 22.40 22.87 22.26 22.75 73,240,367 +0.49(+2.20%)
Jan 08, 2008 22.92 23.13 22.23 22.26 80,512,053 -0.62(-2.71%)
Jan 07, 2008 22.80 23.03 22.36 22.88 111,452,761 +0.21(+0.93%)
Jan 04, 2008 23.46 23.60 22.35 22.67 174,058,723 -2.00(-8.11%)
Jan 03, 2008 25.37 25.40 24.38 24.67 85,171,228 -0.68(-2.68%)
Jan 02, 2008 26.28 26.34 24.95 25.35 84,254,695 -1.31(-4.91%)
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.