Intel Corp (NQ: INTC )

54.31 USD +1.31 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 25.01 25.15 24.87 24.96 31,682,043 -0.11(-0.44%)
Dec 29, 2005 25.44 25.55 25.01 25.07 26,754,316 -0.37(-1.45%)
Dec 28, 2005 25.52 25.64 25.36 25.44 26,866,200 -0.02(-0.08%)
Dec 27, 2005 26.03 26.10 25.43 25.46 28,971,500 -0.51(-1.96%)
Dec 23, 2005 26.00 26.15 25.88 25.97 16,616,829 +0.00(+0.00%)
Dec 22, 2005 25.89 26.08 25.79 25.97 26,452,117 +0.09(+0.35%)
Dec 21, 2005 25.85 26.19 25.60 25.88 34,256,593 +0.07(+0.27%)
Dec 20, 2005 25.80 26.10 25.67 25.81 45,873,132 +0.03(+0.12%)
Dec 19, 2005 26.38 26.45 25.78 25.78 45,259,603 -0.60(-2.27%)
Dec 16, 2005 26.57 26.68 26.38 26.38 71,799,343 -0.20(-0.75%)
Dec 15, 2005 26.63 26.90 26.52 26.58 69,696,465 -0.05(-0.19%)
Dec 14, 2005 26.72 26.85 26.49 26.63 107,631,827 -0.09(-0.34%)
Dec 13, 2005 26.36 26.89 26.31 26.72 46,475,470 +0.10(+0.38%)
Dec 12, 2005 26.08 26.82 26.12 26.62 75,628,532 +0.54(+2.07%)
Dec 09, 2005 25.28 26.12 25.17 26.08 80,108,249 +0.38(+1.48%)
Dec 08, 2005 26.32 26.32 25.34 25.70 104,525,959 -0.45(-1.72%)
Dec 07, 2005 26.67 26.69 26.03 26.15 65,304,365 -0.52(-1.95%)
Dec 06, 2005 27.05 27.13 26.62 26.67 50,892,086 -0.23(-0.86%)
Dec 05, 2005 27.28 27.28 26.79 26.90 47,748,631 -0.53(-1.93%)
Dec 02, 2005 27.12 27.49 27.11 27.43 51,715,852 +0.25(+0.92%)
Dec 01, 2005 26.94 27.29 26.79 27.18 49,829,256 +0.50(+1.87%)
Nov 30, 2005 26.74 26.86 26.62 26.68 50,088,472 -0.10(-0.37%)
Nov 29, 2005 26.96 27.13 26.72 26.78 55,838,794 -0.08(-0.30%)
Nov 28, 2005 26.94 27.10 26.74 26.86 78,714,433 +0.05(+0.19%)
Nov 25, 2005 26.58 27.15 26.54 26.81 45,653,748 +0.17(+0.64%)
Nov 23, 2005 26.12 26.92 26.08 26.64 80,682,465 +0.48(+1.83%)
Nov 22, 2005 25.10 26.26 25.06 26.16 86,056,182 +0.91(+3.60%)
Nov 21, 2005 25.33 25.50 25.07 25.25 34,539,645 -0.05(-0.20%)
Nov 18, 2005 25.41 25.41 24.50 25.30 38,918,734 +0.19(+0.76%)
Nov 17, 2005 25.15 25.25 24.91 25.11 39,393,563 +0.24(+0.97%)
Nov 16, 2005 25.10 25.15 24.61 24.87 49,436,054 -0.21(-0.84%)
Nov 15, 2005 25.18 25.36 25.04 25.08 37,540,256 -0.29(-1.14%)
Nov 14, 2005 25.20 25.41 25.17 25.37 30,924,260 +0.24(+0.96%)
Nov 11, 2005 25.39 25.45 25.06 25.13 40,311,125 -0.11(-0.44%)
Nov 10, 2005 25.21 25.32 24.92 25.24 82,208,611 +0.44(+1.77%)
Nov 09, 2005 24.50 24.86 24.46 24.80 38,272,566 +0.25(+1.02%)
Nov 08, 2005 24.38 24.66 24.21 24.55 39,964,030 +0.05(+0.20%)
Nov 07, 2005 24.08 24.55 23.95 24.50 49,972,588 +0.51(+2.13%)
Nov 04, 2005 23.98 24.01 23.66 23.99 37,056,848 +0.10(+0.42%)
Nov 03, 2005 23.54 23.98 23.53 23.89 63,941,397 +0.52(+2.23%)
Nov 02, 2005 22.74 23.40 22.70 23.37 63,852,513 +0.72(+3.18%)
Nov 01, 2005 23.18 23.27 22.53 22.65 85,047,325 -0.85(-3.62%)
Oct 31, 2005 23.44 23.69 23.42 23.50 58,736,985 +0.17(+0.73%)
Oct 28, 2005 22.98 23.37 22.78 23.33 56,065,722 +0.49(+2.15%)
Oct 27, 2005 23.04 23.19 22.83 22.84 41,828,146 -0.23(-1.00%)
Oct 26, 2005 23.06 23.30 22.99 23.07 51,642,722 -0.04(-0.17%)
Oct 25, 2005 22.94 23.30 22.83 23.11 54,676,892 +0.01(+0.04%)
Oct 24, 2005 23.26 23.32 22.90 23.10 53,374,707 -0.05(-0.22%)
Oct 21, 2005 23.85 23.85 23.13 23.15 63,307,013 -0.47(-1.99%)
Oct 20, 2005 23.58 23.78 23.45 23.62 62,489,022 -0.07(-0.30%)
Oct 19, 2005 22.99 23.71 22.75 23.69 91,436,528 -0.03(-0.13%)
Oct 18, 2005 23.59 23.99 23.48 23.72 79,140,505 +0.26(+1.11%)
Oct 17, 2005 23.19 23.48 23.12 23.46 45,298,073 +0.23(+0.99%)
Oct 14, 2005 23.23 23.29 23.00 23.23 44,244,871 +0.03(+0.13%)
Oct 13, 2005 23.33 23.47 22.91 23.20 68,060,223 -0.04(-0.17%)
Oct 12, 2005 23.07 23.29 22.79 23.24 77,123,300 -0.18(-0.77%)
Oct 11, 2005 23.52 23.58 23.29 23.42 41,660,676 +0.00(+0.00%)
Oct 10, 2005 23.85 23.89 23.33 23.42 38,499,879 -0.40(-1.68%)
Oct 07, 2005 23.84 23.96 23.74 23.82 30,751,466 +0.06(+0.25%)
Oct 06, 2005 24.12 24.24 23.50 23.76 61,391,915 -0.31(-1.29%)
Oct 05, 2005 24.55 24.59 24.07 24.07 39,259,746 -0.43(-1.76%)
Oct 04, 2005 24.64 24.92 24.41 24.50 47,739,899 -0.10(-0.41%)
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.