Intel Corp (NQ: INTC )

58.09 USD -0.10 (-0.17%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.61 16.16 15.50 15.78 77,724,342 +0.43(+2.80%)
Apr 29, 2009 15.20 15.55 15.07 15.35 60,812,922 +0.30(+1.99%)
Apr 28, 2009 15.12 15.41 15.04 15.05 55,511,126 -0.23(-1.51%)
Apr 27, 2009 15.31 15.63 15.21 15.28 64,350,962 -0.34(-2.18%)
Apr 24, 2009 15.61 15.74 15.30 15.62 67,623,624 +0.09(+0.58%)
Apr 23, 2009 15.68 15.79 15.10 15.53 74,256,703 -0.14(-0.89%)
Apr 22, 2009 15.19 16.11 15.08 15.67 95,242,126 +0.31(+2.02%)
Apr 21, 2009 14.98 15.52 14.96 15.36 85,049,025 +0.36(+2.40%)
Apr 20, 2009 15.36 15.37 15.00 15.00 66,471,753 -0.60(-3.85%)
Apr 17, 2009 15.88 15.89 15.45 15.60 67,299,624 -0.29(-1.83%)
Apr 16, 2009 15.84 15.93 15.40 15.89 68,761,278 +0.27(+1.73%)
Apr 15, 2009 15.36 15.68 15.11 15.62 152,700,569 -0.39(-2.44%)
Apr 14, 2009 15.98 16.39 15.80 16.01 91,713,402 +0.03(+0.19%)
Apr 13, 2009 15.81 16.09 15.56 15.98 45,372,497 +0.00(+0.00%)
Apr 09, 2009 15.62 16.07 15.60 15.98 58,564,771 +0.71(+4.65%)
Apr 08, 2009 15.35 15.73 15.15 15.27 68,306,399 -0.18(-1.17%)
Apr 07, 2009 15.60 15.78 15.26 15.45 52,706,681 -0.41(-2.59%)
Apr 06, 2009 15.65 15.87 15.45 15.86 47,650,737 -0.09(-0.56%)
Apr 03, 2009 15.63 15.96 15.35 15.95 51,142,797 +0.25(+1.59%)
Apr 02, 2009 15.38 16.00 15.26 15.70 77,687,953 +0.67(+4.46%)
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.