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 (%)
Jan 30, 2009 13.45 13.50 12.90 12.90 47,008,965 -0.47(-3.52%)
Jan 29, 2009 13.85 13.85 13.31 13.37 51,354,485 -0.64(-4.57%)
Jan 28, 2009 14.13 14.27 13.79 14.01 57,084,433 +0.20(+1.45%)
Jan 27, 2009 13.51 13.95 13.50 13.81 45,617,152 +0.43(+3.21%)
Jan 26, 2009 13.08 13.58 13.03 13.38 49,565,461 +0.26(+1.98%)
Jan 23, 2009 12.85 13.39 12.58 13.12 63,162,174 +0.30(+2.34%)
Jan 22, 2009 12.83 13.07 12.55 12.82 72,530,384 -0.44(-3.32%)
Jan 21, 2009 13.01 13.26 12.50 13.26 56,621,971 +0.40(+3.11%)
Jan 20, 2009 13.56 13.74 12.81 12.86 71,563,834 -0.88(-6.40%)
Jan 16, 2009 13.88 13.96 13.27 13.74 83,994,074 +0.45(+3.39%)
Jan 15, 2009 13.01 13.45 12.71 13.29 74,318,397 +0.21(+1.61%)
Jan 14, 2009 13.46 13.63 12.97 13.08 69,553,197 -0.59(-4.32%)
Jan 13, 2009 13.59 14.18 13.45 13.67 65,565,073 -0.12(-0.87%)
Jan 12, 2009 14.16 14.30 13.62 13.79 54,082,418 -0.36(-2.54%)
Jan 09, 2009 14.59 14.60 14.02 14.15 45,554,901 -0.40(-2.75%)
Jan 08, 2009 14.45 14.57 14.25 14.55 63,102,032 +0.11(+0.76%)
Jan 07, 2009 14.79 15.06 14.34 14.44 131,389,149 -0.93(-6.05%)
Jan 06, 2009 15.09 15.51 15.08 15.37 61,631,397 +0.46(+3.09%)
Jan 05, 2009 15.07 15.29 14.81 14.91 57,320,351 -0.29(-1.91%)
Jan 02, 2009 14.69 15.25 14.47 15.20 52,241,431 +0.54(+3.68%)
Dec 31, 2008 14.71 14.92 14.56 14.66 34,066,795 -0.03(-0.20%)
Dec 30, 2008 14.32 14.80 14.31 14.69 37,089,299 +0.56(+3.96%)
Dec 29, 2008 14.24 14.35 13.91 14.13 31,939,566 -0.05(-0.35%)
Dec 26, 2008 14.21 14.31 14.06 14.18 14,818,072 -0.05(-0.35%)
Dec 24, 2008 14.06 14.33 14.05 14.23 11,420,673 +0.16(+1.14%)
Dec 23, 2008 14.44 14.49 14.02 14.07 33,805,934 -0.27(-1.88%)
Dec 22, 2008 14.48 14.58 14.00 14.34 42,388,651 -0.10(-0.69%)
Dec 19, 2008 14.45 14.82 14.26 14.44 73,502,938 +0.18(+1.26%)
Dec 18, 2008 15.06 15.19 14.09 14.26 74,112,638 -1.00(-6.55%)
Dec 17, 2008 15.41 15.52 15.02 15.26 67,028,979 -0.38(-2.43%)
Dec 16, 2008 14.72 15.68 14.62 15.64 100,665,106 +1.05(+7.20%)
Dec 15, 2008 14.75 14.94 14.32 14.59 59,505,173 -0.16(-1.08%)
Dec 12, 2008 13.70 14.83 13.69 14.75 69,918,213 +0.74(+5.28%)
Dec 11, 2008 14.24 14.60 13.98 14.01 73,846,281 -0.26(-1.82%)
Dec 10, 2008 14.26 14.80 13.75 14.27 74,888,911 -0.03(-0.21%)
Dec 09, 2008 13.64 14.69 13.49 14.30 88,119,910 +0.36(+2.58%)
Dec 08, 2008 13.56 14.01 13.45 13.94 77,978,602 +0.65(+4.89%)
Dec 05, 2008 12.71 13.35 12.38 13.29 85,189,788 +0.52(+4.07%)
Dec 04, 2008 13.36 13.49 12.72 12.77 78,387,010 -0.89(-6.52%)
Dec 03, 2008 13.01 13.67 12.72 13.66 77,247,170 +0.38(+2.86%)
Dec 02, 2008 12.92 13.33 12.62 13.28 63,841,733 +0.72(+5.73%)
Dec 01, 2008 13.46 13.57 12.55 12.56 60,830,720 -1.24(-8.99%)
Nov 28, 2008 13.79 14.03 13.68 13.80 28,359,812 -0.17(-1.22%)
Nov 26, 2008 13.04 13.99 13.01 13.97 71,478,213 +0.84(+6.40%)
Nov 25, 2008 13.78 13.85 13.11 13.13 84,213,864 -0.43(-3.17%)
Nov 24, 2008 13.33 13.70 13.12 13.56 98,132,495 +0.45(+3.43%)
Nov 21, 2008 12.45 13.17 12.06 13.11 104,125,730 +0.88(+7.20%)
Nov 20, 2008 12.28 13.15 12.17 12.23 114,024,224 -0.26(-2.08%)
Nov 19, 2008 13.01 13.26 12.47 12.49 73,707,629 -0.62(-4.73%)
Nov 18, 2008 13.12 13.23 12.51 13.11 96,916,386 +0.11(+0.85%)
Nov 17, 2008 13.21 13.48 13.00 13.00 60,210,873 -0.32(-2.40%)
Nov 14, 2008 14.07 14.12 13.24 13.32 74,874,665 -1.11(-7.69%)
Nov 13, 2008 13.04 14.44 12.87 14.43 143,466,224 +0.91(+6.73%)
Nov 12, 2008 13.55 13.97 13.51 13.52 72,454,892 -0.41(-2.94%)
Nov 11, 2008 14.03 14.18 13.46 13.93 84,852,451 -0.42(-2.93%)
Nov 10, 2008 15.01 15.06 14.23 14.35 52,853,650 -0.28(-1.91%)
Nov 07, 2008 14.08 14.76 14.02 14.63 73,444,601 +0.76(+5.48%)
Nov 06, 2008 14.60 14.78 13.78 13.87 108,711,950 -1.19(-7.90%)
Nov 05, 2008 16.04 16.12 14.95 15.06 68,939,161 -1.20(-7.38%)
Nov 04, 2008 16.18 16.39 15.81 16.26 71,411,300 +0.62(+3.96%)
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.