Intel Corp (NQ: INTC )

54.26 USD -0.57 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 19.11 19.26 19.00 19.20 48,593,515 +0.09(+0.47%)
Nov 27, 2009 18.91 19.25 18.82 19.11 35,747,631 -0.23(-1.19%)
Nov 25, 2009 19.49 19.50 19.28 19.34 46,706,850 -0.05(-0.26%)
Nov 24, 2009 19.44 19.50 19.25 19.39 52,428,519 -0.01(-0.05%)
Nov 23, 2009 19.48 19.50 19.32 19.40 42,994,447 +0.16(+0.83%)
Nov 20, 2009 19.16 19.31 19.08 19.24 49,137,596 -0.06(-0.31%)
Nov 19, 2009 19.40 19.40 18.95 19.30 108,637,528 -0.82(-4.08%)
Nov 18, 2009 20.24 20.28 20.00 20.12 43,053,692 -0.20(-0.98%)
Nov 17, 2009 20.10 20.35 20.00 20.32 37,564,197 +0.09(+0.44%)
Nov 16, 2009 20.11 20.32 20.01 20.23 64,768,416 +0.41(+2.07%)
Nov 13, 2009 19.69 19.95 19.58 19.82 43,966,500 +0.14(+0.71%)
Nov 12, 2009 19.78 20.50 19.63 19.68 76,760,511 -0.16(-0.81%)
Nov 11, 2009 19.65 19.90 19.64 19.84 61,333,619 +0.34(+1.74%)
Nov 10, 2009 19.43 19.69 19.42 19.50 59,500,326 +0.04(+0.21%)
Nov 09, 2009 19.15 19.46 19.12 19.46 51,356,238 +0.53(+2.80%)
Nov 06, 2009 18.81 19.11 18.74 18.93 44,168,539 +0.04(+0.21%)
Nov 05, 2009 18.72 19.11 18.62 18.89 66,138,458 +0.30(+1.61%)
Nov 04, 2009 18.61 18.83 18.50 18.59 85,815,687 +0.09(+0.49%)
Nov 03, 2009 18.63 18.65 18.31 18.50 101,563,638 -0.51(-2.68%)
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.