Intel Corp (NQ: INTC )

53.70 USD +0.63 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.93 24.41 23.73 24.23 80,413,820 +0.18(+0.75%)
Jun 27, 2013 24.10 24.35 24.01 24.05 25,564,447 +0.04(+0.19%)
Jun 26, 2013 24.20 24.24 23.89 24.00 33,644,982 +0.12(+0.52%)
Jun 25, 2013 23.83 23.94 23.57 23.88 34,571,252 +0.30(+1.27%)
Jun 24, 2013 24.08 24.22 23.41 23.58 49,144,929 -0.62(-2.54%)
Jun 21, 2013 24.31 24.35 24.09 24.20 67,753,961 +0.01(+0.04%)
Jun 20, 2013 24.73 24.75 24.10 24.18 63,565,775 -0.82(-3.26%)
Jun 19, 2013 25.49 25.68 25.00 25.00 28,843,839 -0.46(-1.83%)
Jun 18, 2013 25.07 25.65 25.07 25.46 36,674,227 +0.36(+1.45%)
Jun 17, 2013 25.11 25.35 24.91 25.10 42,640,729 +0.18(+0.72%)
Jun 14, 2013 25.02 25.14 24.84 24.92 0 -0.07(-0.28%)
Jun 13, 2013 24.46 25.01 24.40 24.99 27,707,001 +0.53(+2.17%)
Jun 12, 2013 24.96 25.00 24.41 24.46 24,533,058 -0.25(-1.01%)
Jun 11, 2013 24.83 25.08 24.63 24.71 27,076,799 -0.30(-1.20%)
Jun 10, 2013 24.71 25.09 24.64 25.01 29,780,571 +0.42(+1.71%)
Jun 07, 2013 24.40 24.70 24.21 24.59 0 -0.06(-0.24%)
Jun 06, 2013 24.75 24.94 24.27 24.65 40,019,953 -0.05(-0.20%)
Jun 05, 2013 25.11 25.28 24.65 24.70 53,335,105 -0.66(-2.60%)
Jun 04, 2013 25.55 25.98 25.35 25.36 68,515,145 +0.12(+0.48%)
Jun 03, 2013 24.88 25.45 24.83 25.24 76,467,555 +0.96(+3.95%)
May 31, 2013 24.23 24.71 24.13 24.28 47,796,670 +0.07(+0.29%)
May 30, 2013 24.28 24.50 24.21 24.21 26,299,669 -0.06(-0.25%)
May 29, 2013 23.96 24.38 23.89 24.27 31,652,688 +0.19(+0.79%)
May 28, 2013 24.16 24.40 24.00 24.08 31,153,606 +0.16(+0.66%)
May 24, 2013 23.92 24.04 23.58 23.92 0 -0.13(-0.53%)
May 23, 2013 23.88 24.12 23.84 24.05 38,132,895 -0.02(-0.08%)
May 22, 2013 24.13 24.53 23.94 24.07 49,686,321 -0.08(-0.33%)
May 21, 2013 24.10 24.25 24.00 24.15 37,905,962 +0.07(+0.29%)
May 20, 2013 24.08 24.25 24.00 24.08 31,324,382 +0.04(+0.17%)
May 17, 2013 24.12 24.22 23.90 24.04 0 +0.10(+0.42%)
May 16, 2013 24.06 24.40 23.93 23.94 29,812,721 -0.26(-1.07%)
May 15, 2013 23.89 24.20 23.81 24.20 33,568,625 +0.12(+0.50%)
May 13, 2013 24.41 24.49 24.03 24.08 28,523,893 -0.42(-1.71%)
May 10, 2013 24.42 24.54 24.35 24.50 0 +0.14(+0.57%)
May 09, 2013 24.20 24.57 24.10 24.36 31,333,619 +0.11(+0.45%)
May 08, 2013 24.04 24.29 23.96 24.25 24,900,538 +0.10(+0.41%)
May 07, 2013 23.97 24.25 23.94 24.15 38,432,178 +0.24(+1.00%)
May 06, 2013 24.17 24.21 23.85 23.91 30,986,116 -0.05(-0.21%)
May 03, 2013 24.22 24.11 23.95 23.96 0 -0.15(-0.62%)
May 02, 2013 23.73 24.15 23.67 24.11 33,486,224 +0.12(+0.50%)
May 01, 2013 23.82 24.17 23.81 23.99 38,352,334 +0.04(+0.17%)
Apr 30, 2013 23.72 24.00 23.64 23.95 41,468,853 +0.19(+0.80%)
Apr 29, 2013 23.44 23.83 23.40 23.76 102,141,599 +0.36(+1.54%)
Apr 26, 2013 23.31 23.56 23.14 23.40 101,379,072 +0.02(+0.09%)
Apr 25, 2013 23.65 23.87 23.32 23.38 109,177,850 -0.28(-1.18%)
Apr 24, 2013 23.28 23.79 23.25 23.66 54,281,908 +0.29(+1.22%)
Apr 23, 2013 22.98 23.45 22.93 23.38 62,475,858 +0.50(+2.16%)
Apr 22, 2013 22.48 22.94 22.35 22.88 52,816,948 +0.44(+1.96%)
Apr 19, 2013 22.27 22.45 22.21 22.44 49,102,937 +0.20(+0.90%)
Apr 18, 2013 22.05 22.40 21.90 22.24 76,237,241 +0.31(+1.41%)
Apr 17, 2013 21.79 22.14 21.57 21.93 79,461,139 +0.01(+0.07%)
Apr 16, 2013 21.47 21.93 21.42 21.92 64,603,755 +0.54(+2.50%)
Apr 15, 2013 21.50 21.71 21.36 21.38 38,447,921 -0.29(-1.36%)
Apr 12, 2013 21.74 21.80 21.47 21.67 34,034,793 -0.15(-0.69%)
Apr 11, 2013 21.73 21.91 21.49 21.83 59,295,579 -0.43(-1.95%)
Apr 10, 2013 21.72 22.42 21.71 22.26 67,070,814 +0.51(+2.34%)
Apr 09, 2013 21.11 21.89 21.06 21.75 61,518,681 +0.66(+3.13%)
Apr 08, 2013 20.89 21.09 20.80 21.09 34,211,830 +0.15(+0.72%)
Apr 05, 2013 20.94 20.97 20.75 20.94 36,724,443 -0.19(-0.92%)
Apr 04, 2013 21.05 21.19 20.96 21.14 28,700,443 +0.09(+0.40%)
Apr 03, 2013 21.45 21.50 21.01 21.05 36,599,059 -0.41(-1.89%)
Apr 02, 2013 21.52 21.58 21.32 21.45 28,165,403 +0.02(+0.12%)
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.