Intel Corp (NQ: INTC )

57.85 USD +0.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.20 45.80 44.65 45.49 46,995,735 +1.12(+2.52%)
Oct 30, 2017 44.48 45.19 43.88 44.37 48,155,215 -0.03(-0.07%)
Oct 27, 2017 43.30 45.00 43.10 44.40 90,028,300 +3.05(+7.38%)
Oct 26, 2017 40.91 41.58 40.71 41.35 38,234,134 +0.57(+1.40%)
Oct 25, 2017 40.89 41.05 40.49 40.78 24,031,560 -0.17(-0.42%)
Oct 24, 2017 41.00 41.05 40.72 40.95 19,651,927 +0.12(+0.29%)
Oct 23, 2017 40.55 41.04 40.40 40.83 28,643,197 +0.40(+0.99%)
Oct 20, 2017 40.33 40.45 40.10 40.43 18,335,672 +0.34(+0.85%)
Oct 19, 2017 39.88 40.33 39.83 40.09 19,221,380 -0.16(-0.40%)
Oct 18, 2017 39.80 40.29 39.60 40.25 21,424,244 +0.46(+1.16%)
Oct 17, 2017 39.56 39.87 39.37 39.79 15,531,629 +0.03(+0.08%)
Oct 16, 2017 39.71 39.79 39.44 39.76 12,488,650 +0.09(+0.23%)
Oct 13, 2017 39.44 39.81 39.28 39.67 16,829,366 +0.48(+1.22%)
Oct 12, 2017 39.35 39.39 38.98 39.19 18,286,450 -0.11(-0.28%)
Oct 11, 2017 39.48 39.67 39.06 39.30 30,750,616 -0.35(-0.88%)
Oct 10, 2017 39.93 39.95 39.38 39.65 29,888,871 -0.21(-0.53%)
Oct 09, 2017 39.68 39.88 39.52 39.86 18,492,979 +0.23(+0.58%)
Oct 06, 2017 39.60 39.89 39.42 39.63 18,887,536 +0.10(+0.25%)
Oct 05, 2017 39.50 39.65 39.21 39.53 17,710,062 +0.19(+0.48%)
Oct 04, 2017 39.39 39.40 38.86 39.34 28,364,960 -0.04(-0.10%)
Oct 03, 2017 38.95 39.70 38.95 39.38 34,002,043 +0.34(+0.87%)
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.