Intel Corp (NQ: INTC )

53.16 USD -1.10 (-2.03%)
Streaming Delayed Price Updated: 9:44 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.79 26.80 26.28 26.42 45,321,247 -0.32(-1.20%)
Jan 30, 2012 26.51 26.80 26.27 26.74 60,644,814 +0.01(+0.04%)
Jan 27, 2012 26.66 26.84 26.59 26.73 50,589,869 -0.02(-0.07%)
Jan 26, 2012 26.95 27.00 26.60 26.75 61,662,884 -0.15(-0.56%)
Jan 25, 2012 26.84 26.95 26.50 26.90 54,745,989 +0.00(+0.02%)
Jan 24, 2012 26.70 26.98 26.61 26.89 56,205,347 +0.19(+0.69%)
Jan 23, 2012 26.35 26.89 26.34 26.71 69,663,137 +0.33(+1.25%)
Jan 20, 2012 25.87 26.47 25.50 26.38 101,282,203 +0.75(+2.93%)
Jan 19, 2012 25.52 25.68 25.37 25.63 64,908,876 +0.24(+0.95%)
Jan 18, 2012 25.13 25.48 25.01 25.39 62,686,529 +0.35(+1.40%)
Jan 17, 2012 25.18 25.40 24.97 25.04 60,433,776 -0.10(-0.40%)
Jan 13, 2012 25.69 25.72 25.10 25.14 63,317,334 -0.61(-2.37%)
Jan 12, 2012 25.85 25.90 25.54 25.75 44,420,413 -0.05(-0.19%)
Jan 11, 2012 25.43 25.89 25.34 25.80 57,169,912 +0.21(+0.82%)
Jan 10, 2012 25.71 25.92 25.51 25.59 41,046,125 +0.12(+0.49%)
Jan 09, 2012 25.40 25.56 25.22 25.46 47,462,353 +0.21(+0.85%)
Jan 06, 2012 25.21 25.40 25.01 25.25 36,345,173 -0.15(-0.59%)
Jan 05, 2012 25.06 25.45 24.98 25.40 49,490,572 +0.29(+1.15%)
Jan 04, 2012 24.57 25.13 24.53 25.11 47,502,670 +0.86(+3.55%)
Dec 30, 2011 24.55 24.62 24.25 24.25 21,710,081 -0.30(-1.22%)
Dec 29, 2011 24.36 24.58 24.28 24.55 22,228,674 +0.32(+1.34%)
Dec 28, 2011 24.52 24.56 24.18 24.23 23,693,266 -0.33(-1.36%)
Dec 27, 2011 24.45 24.70 24.40 24.56 24,122,411 +0.16(+0.66%)
Dec 23, 2011 24.13 24.40 24.04 24.40 24,834,060 +0.72(+3.04%)
Dec 21, 2011 23.95 24.09 23.43 23.68 45,206,917 -0.16(-0.67%)
Dec 20, 2011 23.49 23.98 23.44 23.84 45,500,882 +0.75(+3.23%)
Dec 19, 2011 23.39 23.48 23.05 23.09 42,240,041 -0.14(-0.58%)
Dec 16, 2011 23.47 23.89 23.23 23.23 94,569,797 -0.08(-0.34%)
Dec 15, 2011 23.58 23.67 23.25 23.31 38,673,757 +0.00(+0.00%)
Dec 14, 2011 23.48 23.56 23.14 23.31 56,394,300 -0.25(-1.06%)
Dec 13, 2011 24.05 24.06 23.42 23.56 78,499,027 -0.44(-1.83%)
Dec 12, 2011 24.18 24.29 23.61 24.00 94,786,948 -1.01(-4.04%)
Dec 09, 2011 24.41 25.10 24.38 25.01 44,073,143 +0.30(+1.21%)
Dec 08, 2011 25.45 25.53 24.63 24.71 57,874,904 -0.95(-3.70%)
Dec 07, 2011 25.33 25.78 25.13 25.66 54,789,157 +0.31(+1.22%)
Dec 06, 2011 25.09 25.48 25.00 25.35 49,509,801 +0.34(+1.36%)
Dec 05, 2011 25.03 25.20 24.79 25.01 42,494,388 +0.37(+1.50%)
Dec 02, 2011 25.01 25.14 24.60 24.64 41,488,925 -0.28(-1.12%)
Dec 01, 2011 24.87 24.97 24.40 24.92 51,794,520 +0.01(+0.04%)
Nov 30, 2011 24.28 24.94 24.23 24.91 73,429,561 +1.33(+5.64%)
Nov 29, 2011 23.49 23.90 23.42 23.58 44,181,304 +0.12(+0.51%)
Nov 28, 2011 23.28 23.57 23.25 23.46 39,752,819 +0.73(+3.21%)
Nov 25, 2011 22.55 23.22 22.51 22.73 28,346,827 +0.03(+0.13%)
Nov 23, 2011 23.04 23.14 22.69 22.70 52,699,544 -0.54(-2.32%)
Nov 22, 2011 23.38 23.53 23.09 23.24 48,467,186 -0.33(-1.40%)
Nov 21, 2011 24.03 24.15 23.35 23.57 58,575,423 -0.72(-2.96%)
Nov 18, 2011 24.17 24.43 24.02 24.29 45,688,560 -0.05(-0.21%)
Nov 17, 2011 24.90 24.95 24.12 24.34 62,113,682 -0.60(-2.41%)
Nov 16, 2011 25.13 25.50 24.88 24.94 74,239,659 -0.40(-1.58%)
Nov 15, 2011 24.66 25.46 24.62 25.34 77,370,631 +0.71(+2.88%)
Nov 14, 2011 24.78 24.90 24.48 24.63 49,403,278 -0.22(-0.89%)
Nov 11, 2011 24.31 24.90 24.30 24.85 43,867,192 +0.79(+3.28%)
Nov 10, 2011 24.14 24.25 23.74 24.06 45,508,604 +0.22(+0.92%)
Nov 09, 2011 24.24 24.32 23.80 23.84 56,849,866 -0.91(-3.68%)
Nov 08, 2011 24.48 24.77 24.26 24.75 55,961,872 +0.47(+1.94%)
Nov 07, 2011 23.70 24.31 23.63 24.28 51,136,643 +0.54(+2.27%)
Nov 04, 2011 24.04 24.07 23.66 23.74 46,476,002 -0.46(-1.90%)
Nov 03, 2011 23.79 24.23 23.28 24.20 58,289,259 +0.35(+1.47%)
Nov 02, 2011 24.02 24.06 23.55 23.85 56,623,646 -0.05(-0.21%)
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.