Intel Corp (NQ: INTC )

55.35 USD +1.34 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 19.63 19.77 19.42 19.57 51,437,510 +0.04(+0.18%)
Nov 29, 2012 19.83 20.04 19.46 19.53 64,925,410 -0.56(-2.79%)
Nov 28, 2012 19.89 20.11 19.64 20.09 43,184,999 +0.16(+0.80%)
Nov 27, 2012 19.95 20.19 19.92 19.93 44,891,542 +0.04(+0.23%)
Nov 26, 2012 19.69 19.92 19.62 19.89 67,028,961 +0.17(+0.84%)
Nov 23, 2012 19.53 19.84 19.51 19.72 51,711,398 +0.36(+1.86%)
Nov 21, 2012 19.52 19.55 19.23 19.36 95,635,985 -0.15(-0.79%)
Nov 20, 2012 19.88 19.88 19.35 19.51 85,727,993 -0.74(-3.64%)
Nov 19, 2012 19.99 20.45 19.73 20.25 69,405,219 +0.06(+0.30%)
Nov 16, 2012 20.07 20.26 19.77 20.19 50,860,123 +0.16(+0.80%)
Nov 15, 2012 20.01 20.29 19.98 20.03 45,730,613 +0.07(+0.35%)
Nov 14, 2012 20.42 20.50 19.95 19.96 58,950,588 -0.32(-1.58%)
Nov 13, 2012 20.57 20.82 20.18 20.28 56,368,288 -0.48(-2.34%)
Nov 12, 2012 20.88 20.91 20.65 20.76 27,266,946 -0.04(-0.17%)
Nov 09, 2012 20.81 21.14 20.80 20.80 35,021,478 -0.03(-0.14%)
Nov 08, 2012 20.90 21.13 20.82 20.83 38,071,289 -0.08(-0.38%)
Nov 07, 2012 21.54 21.55 20.90 20.91 70,803,972 -0.82(-3.77%)
Nov 06, 2012 21.69 22.00 21.63 21.73 49,860,499 -0.11(-0.50%)
Nov 05, 2012 22.02 22.11 21.72 21.84 48,775,010 -0.22(-1.00%)
Nov 02, 2012 22.39 22.54 22.02 22.06 51,737,555 -0.20(-0.90%)
Nov 01, 2012 21.76 22.41 21.72 22.26 50,359,041 +0.63(+2.91%)
Oct 31, 2012 22.01 22.09 21.59 21.63 40,612,527 -0.32(-1.46%)
Oct 26, 2012 21.77 21.95 21.95 21.95 92,415,400 +0.26(+1.20%)
Oct 25, 2012 21.58 21.75 21.51 21.69 79,226,234 +0.23(+1.07%)
Oct 24, 2012 21.73 21.74 21.41 21.46 33,217,690 -0.13(-0.60%)
Oct 23, 2012 21.32 21.77 21.30 21.59 47,194,339 +0.33(+1.53%)
Oct 19, 2012 21.67 21.69 21.22 21.26 55,622,220 -0.41(-1.87%)
Oct 18, 2012 21.82 21.86 21.60 21.67 42,905,405 -0.12(-0.55%)
Oct 17, 2012 21.27 21.98 21.26 21.79 99,049,554 -0.56(-2.51%)
Oct 16, 2012 21.99 22.47 21.95 22.35 80,516,824 +0.62(+2.85%)
Oct 15, 2012 21.53 21.90 21.50 21.73 49,501,747 +0.25(+1.16%)
Oct 12, 2012 21.58 21.85 21.40 21.48 46,277,941 -0.20(-0.92%)
Oct 11, 2012 21.87 21.88 21.52 21.68 36,792,751 -0.08(-0.37%)
Oct 10, 2012 21.90 22.00 21.70 21.76 47,177,626 -0.14(-0.64%)
Oct 09, 2012 22.16 22.19 21.85 21.90 66,303,807 -0.61(-2.71%)
Oct 08, 2012 22.62 22.62 22.40 22.51 29,694,951 -0.17(-0.75%)
Oct 05, 2012 22.66 22.89 22.58 22.68 38,344,081 +0.21(+0.96%)
Oct 04, 2012 22.58 22.62 22.27 22.46 52,979,913 -0.08(-0.38%)
Oct 03, 2012 22.86 22.97 22.49 22.55 49,771,689 -0.29(-1.27%)
Oct 02, 2012 22.89 23.00 22.66 22.84 35,999,786 +0.09(+0.37%)
Oct 01, 2012 22.75 23.17 22.68 22.75 55,261,086 +0.10(+0.44%)
Sep 28, 2012 23.06 23.06 22.59 22.66 47,926,538 -0.43(-1.86%)
Sep 27, 2012 22.76 23.14 22.65 23.08 43,871,129 +0.44(+1.94%)
Sep 26, 2012 22.57 22.75 22.48 22.64 49,713,315 +0.11(+0.49%)
Sep 25, 2012 22.95 22.96 22.51 22.54 49,511,856 -0.26(-1.14%)
Sep 24, 2012 22.93 22.95 22.52 22.80 48,846,431 -0.33(-1.43%)
Sep 21, 2012 23.22 23.27 23.01 23.12 56,249,066 -0.05(-0.23%)
Sep 20, 2012 23.09 23.18 22.99 23.18 33,081,325 +0.03(+0.12%)
Sep 19, 2012 23.50 23.51 23.14 23.15 39,444,605 -0.22(-0.94%)
Sep 18, 2012 23.31 23.52 23.14 23.37 41,948,106 +0.06(+0.26%)
Sep 17, 2012 23.29 23.44 23.16 23.31 36,167,464 -0.06(-0.26%)
Sep 14, 2012 23.45 23.54 23.23 23.37 47,987,874 +0.02(+0.06%)
Sep 13, 2012 23.01 23.41 22.83 23.36 52,982,349 +0.16(+0.71%)
Sep 12, 2012 23.39 23.58 23.06 23.19 44,862,188 -0.15(-0.64%)
Sep 11, 2012 23.30 23.65 23.20 23.34 54,237,177 +0.08(+0.34%)
Sep 10, 2012 23.95 24.60 23.17 23.26 80,571,582 -0.93(-3.84%)
Sep 07, 2012 24.13 24.70 24.01 24.19 86,289,482 -0.90(-3.61%)
Sep 06, 2012 24.47 25.10 24.46 25.09 40,182,257 +0.71(+2.89%)
Sep 05, 2012 24.40 24.78 24.19 24.39 38,594,734 -0.03(-0.10%)
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.