Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.08 18.80 17.80 18.73 84,116,746 +1.46(+8.45%)
Sep 29, 2008 18.76 19.00 17.27 17.27 93,047,401 -1.93(-10.05%)
Sep 26, 2008 18.22 19.40 18.19 19.20 68,353,622 +0.63(+3.39%)
Sep 25, 2008 18.94 19.00 18.52 18.57 69,626,017 -0.13(-0.70%)
Sep 24, 2008 18.77 19.02 18.52 18.70 67,876,785 +0.07(+0.38%)
Sep 23, 2008 18.64 19.21 18.50 18.63 64,675,677 +0.13(+0.70%)
Sep 22, 2008 19.14 19.51 18.47 18.50 48,887,869 -0.73(-3.80%)
Sep 19, 2008 20.16 20.22 18.36 19.23 107,697,329 -0.03(-0.16%)
Sep 18, 2008 18.78 19.69 17.91 19.26 126,485,370 +0.71(+3.83%)
Sep 17, 2008 19.26 19.50 18.55 18.55 93,063,663 -0.93(-4.77%)
Sep 16, 2008 18.79 19.85 18.55 19.48 103,752,744 +0.12(+0.62%)
Sep 15, 2008 19.46 20.18 19.33 19.36 75,503,613 -0.80(-3.97%)
Sep 12, 2008 19.86 20.21 19.58 20.16 61,079,569 -0.03(-0.15%)
Sep 11, 2008 19.97 20.20 19.67 20.19 85,571,072 +0.03(+0.15%)
Sep 10, 2008 20.71 20.72 20.14 20.16 66,172,583 -0.17(-0.84%)
Sep 09, 2008 20.81 20.90 20.22 20.33 71,228,035 -0.64(-3.05%)
Sep 08, 2008 20.98 21.10 20.52 20.97 63,278,598 +0.36(+1.75%)
Sep 05, 2008 20.35 20.84 20.15 20.61 67,372,983 +0.09(+0.44%)
Sep 04, 2008 21.46 21.51 20.50 20.52 87,863,124 -1.02(-4.74%)
Sep 03, 2008 22.58 22.59 21.51 21.54 73,826,110 -1.04(-4.61%)
Sep 02, 2008 23.27 23.48 22.47 22.58 44,072,077 -0.29(-1.27%)
Aug 29, 2008 23.28 23.40 22.85 22.87 53,558,464 -0.72(-3.05%)
Aug 28, 2008 23.59 23.71 23.46 23.59 30,305,273 +0.18(+0.77%)
Aug 27, 2008 23.10 23.58 23.02 23.41 38,971,428 +0.26(+1.12%)
Aug 26, 2008 22.93 23.18 22.65 23.15 39,519,834 +0.18(+0.78%)
Aug 25, 2008 23.27 23.36 22.93 22.97 42,328,157 -0.52(-2.21%)
Aug 22, 2008 23.20 23.52 22.92 23.49 45,353,970 +0.44(+1.91%)
Aug 21, 2008 23.13 23.27 22.80 23.05 54,971,835 -0.34(-1.45%)
Aug 20, 2008 23.74 23.80 23.14 23.39 54,003,397 -0.20(-0.85%)
Aug 19, 2008 23.81 24.08 23.48 23.59 66,159,408 -0.42(-1.75%)
Aug 18, 2008 24.30 24.38 23.88 24.01 45,655,661 -0.25(-1.03%)
Aug 15, 2008 24.35 24.50 24.18 24.26 43,120,052 -0.10(-0.41%)
Aug 14, 2008 23.91 24.49 23.76 24.36 50,431,883 +0.24(+1.00%)
Aug 13, 2008 24.29 24.75 24.03 24.12 46,249,807 -0.40(-1.63%)
Aug 12, 2008 24.30 24.59 24.05 24.52 51,900,031 +0.14(+0.57%)
Aug 11, 2008 24.10 24.74 23.93 24.38 51,510,913 +0.15(+0.62%)
Aug 08, 2008 23.74 24.30 23.60 24.23 69,454,942 +0.56(+2.37%)
Aug 07, 2008 22.72 24.05 22.70 23.67 113,323,040 +0.87(+3.82%)
Aug 06, 2008 22.94 23.03 22.46 22.80 49,926,946 -0.22(-0.96%)
Aug 05, 2008 22.75 23.05 22.46 23.02 54,577,320 +0.50(+2.22%)
Aug 04, 2008 22.40 22.65 22.17 22.52 41,598,015 +0.17(+0.76%)
Aug 01, 2008 22.42 22.52 21.98 22.35 42,123,950 +0.16(+0.72%)
Jul 31, 2008 21.99 22.60 21.92 22.19 65,266,570 -0.04(-0.18%)
Jul 30, 2008 22.30 22.45 21.28 22.23 52,615,727 +0.00(+0.00%)
Jul 29, 2008 21.67 22.25 21.64 22.23 47,381,580 +0.56(+2.58%)
Jul 28, 2008 21.87 22.00 21.61 21.67 49,863,188 -0.34(-1.54%)
Jul 25, 2008 21.80 22.08 21.56 22.01 40,101,137 +0.34(+1.57%)
Jul 24, 2008 22.05 22.14 21.62 21.67 61,180,396 -0.63(-2.83%)
Jul 23, 2008 22.20 22.62 22.02 22.30 56,602,038 +0.21(+0.95%)
Jul 22, 2008 21.72 22.12 21.63 22.09 74,320,463 +0.00(+0.00%)
Jul 21, 2008 22.20 22.25 21.95 22.09 48,686,602 +0.00(+0.00%)
Jul 18, 2008 21.89 22.17 21.47 22.09 54,733,305 +0.10(+0.45%)
Jul 17, 2008 21.25 22.40 21.04 21.99 94,027,752 +1.08(+5.16%)
Jul 16, 2008 21.03 21.15 20.23 20.91 87,305,690 +0.20(+0.97%)
Jul 15, 2008 20.25 21.18 20.22 20.71 99,787,477 +0.24(+1.17%)
Jul 14, 2008 21.02 21.15 20.32 20.47 49,073,066 -0.17(-0.82%)
Jul 11, 2008 20.28 21.18 19.99 20.64 74,311,741 +0.02(+0.10%)
Jul 10, 2008 19.85 20.77 19.71 20.62 93,628,605 +0.81(+4.09%)
Jul 09, 2008 20.86 20.90 19.76 19.81 67,906,551 -1.11(-5.31%)
Jul 08, 2008 20.70 21.13 20.31 20.92 58,444,660 +0.21(+1.01%)
Jul 07, 2008 20.78 21.26 20.29 20.71 47,295,917 +0.05(+0.24%)
Jul 04, 2008 20.62 20.80 20.26 20.66 41,364,951 +0.00(+0.00%)
Jul 03, 2008 20.62 20.80 20.26 20.66 41,364,951 -0.27(-1.29%)
Jul 02, 2008 21.63 21.81 20.87 20.93 47,879,750 -0.64(-2.97%)
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.