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 (%)
Aug 31, 2010 17.88 17.92 17.60 17.67 111,570,307 -0.29(-1.64%)
Aug 30, 2010 18.25 18.31 17.94 17.96 73,582,136 -0.41(-2.23%)
Aug 27, 2010 18.23 18.52 17.81 18.37 135,204,686 +0.19(+1.05%)
Aug 26, 2010 18.60 18.61 18.12 18.18 69,528,068 -0.30(-1.62%)
Aug 25, 2010 18.26 18.59 18.18 18.48 62,669,384 +0.07(+0.41%)
Aug 24, 2010 18.56 18.68 18.39 18.41 75,071,441 -0.30(-1.58%)
Aug 23, 2010 18.92 18.98 18.60 18.70 71,932,801 -0.21(-1.11%)
Aug 20, 2010 18.92 19.00 18.76 18.91 95,174,394 +0.01(+0.05%)
Aug 19, 2010 18.97 19.13 18.81 18.90 159,754,391 -0.69(-3.52%)
Aug 18, 2010 19.53 19.78 19.47 19.59 56,325,249 +0.06(+0.31%)
Aug 17, 2010 19.72 19.87 19.50 19.53 60,769,546 +0.06(+0.31%)
Aug 16, 2010 19.14 19.56 19.11 19.47 48,656,126 +0.32(+1.67%)
Aug 13, 2010 19.33 19.49 19.15 19.15 57,384,759 -0.30(-1.54%)
Aug 12, 2010 19.17 19.73 19.08 19.45 86,565,706 +0.03(+0.13%)
Aug 11, 2010 19.53 19.58 19.30 19.42 99,001,120 -0.40(-1.99%)
Aug 10, 2010 20.11 20.17 19.70 19.82 136,231,767 -0.83(-4.02%)
Aug 09, 2010 20.79 20.79 20.41 20.65 46,068,871 +0.00(+0.00%)
Aug 06, 2010 20.45 20.81 20.41 20.65 50,833,708 -0.02(-0.10%)
Aug 05, 2010 20.64 20.79 20.46 20.67 44,668,119 -0.06(-0.29%)
Aug 04, 2010 20.81 20.86 20.45 20.73 85,625,275 -0.14(-0.67%)
Aug 03, 2010 21.01 21.03 20.71 20.87 60,894,786 -0.28(-1.32%)
Aug 02, 2010 20.90 21.28 20.73 21.15 50,224,504 +0.55(+2.67%)
Jul 30, 2010 20.77 20.92 20.58 20.60 67,395,898 -0.43(-2.04%)
Jul 29, 2010 21.39 21.48 20.76 21.03 83,804,902 -0.30(-1.41%)
Jul 28, 2010 21.64 21.69 21.29 21.33 51,630,992 -0.25(-1.16%)
Jul 27, 2010 21.68 21.74 21.39 21.58 53,976,735 -0.13(-0.60%)
Jul 26, 2010 21.68 21.74 21.41 21.71 50,911,718 +0.02(+0.09%)
Jul 23, 2010 21.64 21.72 21.33 21.69 62,115,429 -0.09(-0.41%)
Jul 22, 2010 21.35 21.98 21.34 21.78 74,519,151 +0.52(+2.45%)
Jul 21, 2010 21.57 21.65 21.18 21.26 72,415,005 -0.39(-1.80%)
Jul 20, 2010 21.16 21.73 21.10 21.65 72,348,693 +0.06(+0.28%)
Jul 19, 2010 21.17 21.61 21.16 21.59 63,375,769 +0.57(+2.71%)
Jul 16, 2010 21.43 21.48 21.00 21.02 80,451,444 -0.49(-2.28%)
Jul 15, 2010 21.34 21.59 21.01 21.51 118,512,050 +0.15(+0.70%)
Jul 14, 2010 22.06 22.25 21.28 21.36 198,944,783 +0.35(+1.67%)
Jul 13, 2010 20.97 22.28 20.82 21.01 102,183,843 +0.44(+2.14%)
Jul 12, 2010 20.31 20.65 20.30 20.57 56,490,662 +0.33(+1.63%)
Jul 09, 2010 20.06 20.28 19.96 20.24 52,843,783 +0.14(+0.70%)
Jul 08, 2010 20.34 20.36 19.83 20.10 65,408,042 -0.04(-0.21%)
Jul 07, 2010 19.46 20.17 19.39 20.14 71,747,960 +0.66(+3.40%)
Jul 06, 2010 19.55 19.76 19.25 19.48 60,667,157 +0.28(+1.46%)
Jul 02, 2010 19.21 19.37 18.96 19.20 58,097,173 -0.05(-0.26%)
Jul 01, 2010 19.43 19.61 19.00 19.25 88,374,946 -0.20(-1.03%)
Jun 30, 2010 19.70 20.03 19.40 19.45 64,272,164 -0.34(-1.72%)
Jun 29, 2010 20.00 20.05 19.65 19.79 78,807,878 -0.24(-1.21%)
Jun 25, 2010 20.40 20.41 19.89 20.03 94,687,803 -0.29(-1.41%)
Jun 24, 2010 20.62 20.79 20.20 20.32 62,003,880 -0.49(-2.35%)
Jun 23, 2010 20.94 21.02 20.66 20.81 61,352,160 -0.17(-0.81%)
Jun 22, 2010 21.13 21.33 20.86 20.98 58,808,798 -0.21(-0.99%)
Jun 21, 2010 21.67 21.69 21.06 21.19 48,938,795 -0.21(-0.98%)
Jun 18, 2010 21.56 21.65 21.18 21.40 64,872,577 -0.12(-0.56%)
Jun 17, 2010 21.59 21.69 21.20 21.52 37,262,444 +0.03(+0.14%)
Jun 16, 2010 21.41 21.65 21.21 21.49 43,854,571 +0.01(+0.04%)
Jun 15, 2010 21.11 21.56 21.01 21.48 62,034,645 +0.59(+2.82%)
Jun 14, 2010 20.95 21.14 20.82 20.89 68,864,079 +0.25(+1.21%)
Jun 11, 2010 20.31 20.75 20.28 20.64 49,494,748 +0.09(+0.44%)
Jun 10, 2010 20.35 20.60 20.25 20.55 57,164,001 +0.62(+3.11%)
Jun 09, 2010 20.39 20.60 19.86 19.93 58,952,091 -0.25(-1.24%)
Jun 08, 2010 20.22 20.23 19.74 20.18 91,342,838 -0.13(-0.63%)
Jun 07, 2010 20.94 21.03 20.24 20.31 65,366,344 -0.64(-3.04%)
Jun 04, 2010 21.54 21.60 20.79 20.95 67,919,350 -0.95(-4.36%)
Jun 03, 2010 21.96 22.00 21.47 21.90 54,614,336 +0.09(+0.41%)
Jun 02, 2010 21.39 21.83 21.16 21.81 61,313,052 +0.63(+2.97%)
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.