Intel Corp (NQ: INTC )

54.46 USD +0.56 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.30 21.32 21.02 21.04 36,522,485 -0.33(-1.54%)
Jan 30, 2013 21.29 21.46 21.22 21.37 34,147,413 +0.09(+0.42%)
Jan 29, 2013 21.09 21.30 21.01 21.28 105,703,067 +0.23(+1.09%)
Jan 28, 2013 21.01 21.09 20.99 21.05 105,398,301 +0.09(+0.43%)
Jan 25, 2013 21.04 21.07 20.88 20.96 107,633,730 +0.01(+0.05%)
Jan 24, 2013 21.10 21.18 20.93 20.95 58,396,242 -0.16(-0.76%)
Jan 23, 2013 21.20 21.22 21.04 21.11 42,395,639 -0.06(-0.28%)
Jan 22, 2013 21.28 21.29 21.03 21.17 51,102,033 -0.08(-0.38%)
Jan 18, 2013 21.36 21.44 21.03 21.25 143,760,042 -1.43(-6.31%)
Jan 17, 2013 22.12 23.06 22.11 22.68 100,653,355 +0.57(+2.58%)
Jan 16, 2013 21.91 22.20 21.85 22.11 36,763,570 +0.23(+1.05%)
Jan 15, 2013 21.95 22.13 21.78 21.88 33,990,072 -0.12(-0.54%)
Jan 14, 2013 21.98 22.13 21.75 22.00 35,710,493 -0.00(-0.00%)
Jan 11, 2013 21.80 22.07 21.77 22.00 44,944,474 +0.20(+0.92%)
Jan 10, 2013 21.61 21.82 21.53 21.80 44,621,550 +0.35(+1.63%)
Jan 09, 2013 21.22 21.47 21.20 21.45 34,289,969 +0.36(+1.71%)
Jan 08, 2013 21.23 21.56 21.02 21.09 48,667,482 -0.16(-0.75%)
Jan 07, 2013 21.28 21.45 21.18 21.25 36,352,091 +0.09(+0.43%)
Jan 04, 2013 21.36 21.39 21.05 21.16 30,149,719 -0.16(-0.75%)
Jan 03, 2013 21.40 21.48 21.14 21.32 41,054,037 -0.06(-0.28%)
Jan 02, 2013 21.18 21.38 21.05 21.38 47,622,932 +0.76(+3.69%)
Dec 31, 2012 20.25 20.66 20.16 20.62 40,854,306 +0.39(+1.93%)
Dec 28, 2012 20.35 20.49 20.21 20.23 25,906,819 -0.28(-1.37%)
Dec 27, 2012 20.70 20.76 20.31 20.51 31,704,232 -0.14(-0.68%)
Dec 26, 2012 20.74 20.93 20.64 20.65 22,488,506 +0.01(+0.05%)
Dec 24, 2012 20.65 20.73 20.51 20.64 14,200,785 -0.12(-0.60%)
Dec 21, 2012 20.66 20.85 20.48 20.76 62,002,279 -0.26(-1.26%)
Dec 20, 2012 21.21 21.24 20.88 21.03 33,994,917 -0.07(-0.34%)
Dec 19, 2012 21.07 21.31 20.86 21.10 52,804,572 +0.14(+0.67%)
Dec 18, 2012 20.68 20.99 20.57 20.96 41,597,897 +0.39(+1.90%)
Dec 17, 2012 20.55 20.69 20.36 20.57 34,958,642 +0.04(+0.21%)
Dec 14, 2012 20.52 20.74 20.35 20.53 34,153,874 +0.04(+0.18%)
Dec 13, 2012 20.63 20.92 20.44 20.49 41,607,567 -0.18(-0.87%)
Dec 12, 2012 20.86 20.99 20.54 20.67 48,354,604 +0.02(+0.10%)
Dec 11, 2012 20.16 20.74 20.15 20.65 51,036,218 +0.57(+2.84%)
Dec 10, 2012 20.15 20.17 19.98 20.08 27,273,176 -0.08(-0.37%)
Dec 07, 2012 20.33 20.36 20.03 20.16 41,704,645 -0.00(-0.02%)
Dec 06, 2012 19.99 20.29 19.97 20.16 46,272,649 +0.31(+1.56%)
Dec 05, 2012 19.94 20.02 19.74 19.85 45,845,849 -0.12(-0.60%)
Dec 04, 2012 19.63 20.05 19.61 19.97 57,942,394 +0.40(+2.07%)
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%)
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.