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 (%)
Sep 28, 2007 25.72 27.71 25.67 25.86 42,913,229 +0.10(+0.39%)
Sep 27, 2007 26.09 26.10 25.70 25.76 47,457,302 -0.15(-0.58%)
Sep 26, 2007 25.98 26.36 25.80 25.91 68,624,698 +0.02(+0.08%)
Sep 25, 2007 25.83 26.17 25.76 25.89 50,176,131 -0.09(-0.35%)
Sep 24, 2007 25.98 26.24 25.82 25.98 50,334,869 +0.11(+0.43%)
Sep 21, 2007 26.01 26.05 25.76 25.87 70,402,059 +0.06(+0.23%)
Sep 20, 2007 25.51 25.96 25.48 25.81 51,651,285 +0.13(+0.51%)
Sep 19, 2007 25.63 25.78 25.43 25.68 69,113,253 +0.27(+1.06%)
Sep 18, 2007 24.95 25.49 24.89 25.41 72,049,491 +0.56(+2.25%)
Sep 17, 2007 24.87 25.08 24.76 24.85 46,268,888 -0.08(-0.32%)
Sep 14, 2007 24.94 25.19 24.60 24.93 66,566,802 -0.42(-1.66%)
Sep 13, 2007 25.57 25.64 25.25 25.35 64,990,399 -0.11(-0.43%)
Sep 12, 2007 25.51 25.85 25.33 25.46 60,821,012 -0.20(-0.78%)
Sep 11, 2007 25.51 25.89 25.26 25.66 61,766,695 +0.31(+1.22%)
Sep 10, 2007 25.92 26.22 25.24 25.35 107,317,440 -0.12(-0.47%)
Sep 07, 2007 25.69 25.74 25.26 25.47 65,330,493 -0.68(-2.60%)
Sep 06, 2007 26.02 26.23 25.88 26.15 49,493,012 +0.16(+0.62%)
Sep 05, 2007 25.99 26.20 25.79 25.99 59,595,673 -0.19(-0.73%)
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.