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, 2007 26.37 26.90 26.35 26.90 64,803,195 +0.63(+2.40%)
Oct 30, 2007 26.11 26.37 26.10 26.27 41,442,590 +0.01(+0.04%)
Oct 29, 2007 26.05 26.35 26.00 26.26 53,254,589 +0.32(+1.23%)
Oct 26, 2007 26.26 26.45 25.78 25.94 61,632,094 +0.05(+0.19%)
Oct 25, 2007 26.18 26.25 25.53 25.89 57,656,577 -0.12(-0.46%)
Oct 24, 2007 26.33 26.39 25.46 26.01 89,779,152 -0.79(-2.95%)
Oct 23, 2007 26.62 26.82 26.16 26.80 67,256,381 +0.16(+0.60%)
Oct 22, 2007 25.95 26.69 25.85 26.64 62,800,400 +0.34(+1.29%)
Oct 19, 2007 26.84 26.85 26.27 26.30 80,764,528 -0.67(-2.48%)
Oct 18, 2007 26.51 26.98 26.47 26.97 66,196,348 +0.25(+0.94%)
Oct 17, 2007 26.79 26.98 26.25 26.72 187,663,001 +1.24(+4.87%)
Oct 16, 2007 25.72 25.98 25.27 25.48 107,460,622 -0.27(-1.05%)
Oct 15, 2007 25.64 26.07 25.57 25.75 74,528,897 +0.20(+0.78%)
Oct 12, 2007 25.60 25.68 25.33 25.55 48,638,594 +0.12(+0.47%)
Oct 11, 2007 25.87 26.18 25.16 25.43 91,260,856 -0.45(-1.74%)
Oct 10, 2007 25.88 25.93 25.63 25.88 38,319,112 +0.04(+0.16%)
Oct 09, 2007 25.68 25.86 25.55 25.84 43,881,989 +0.18(+0.70%)
Oct 08, 2007 25.50 25.76 25.47 25.66 34,544,832 +0.12(+0.47%)
Oct 05, 2007 25.80 25.94 25.49 25.54 72,199,122 -0.06(-0.23%)
Oct 04, 2007 25.80 25.83 25.37 25.60 44,327,967 -0.21(-0.81%)
Oct 03, 2007 25.89 26.05 25.57 25.81 76,078,093 -0.57(-2.16%)
Oct 02, 2007 26.28 26.58 26.16 26.38 45,900,217 +0.01(+0.03%)
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.