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 (%)
Jan 30, 2015 33.70 33.92 33.00 33.04 38,719,736 -1.17(-3.42%)
Jan 29, 2015 33.84 34.28 33.46 34.21 29,558,906 +0.43(+1.29%)
Jan 28, 2015 34.47 34.70 33.72 33.78 34,919,858 -0.41(-1.20%)
Jan 27, 2015 34.40 34.72 33.76 34.19 58,448,806 -1.62(-4.52%)
Jan 26, 2015 36.19 36.30 35.57 35.80 30,888,733 -0.64(-1.76%)
Jan 23, 2015 36.96 37.03 36.38 36.45 27,427,055 -0.46(-1.26%)
Jan 22, 2015 36.56 37.00 36.14 36.91 31,807,056 +0.43(+1.18%)
Jan 21, 2015 35.85 36.68 35.77 36.48 27,440,137 +0.39(+1.08%)
Jan 20, 2015 36.10 36.46 35.56 36.09 35,897,464 -0.36(-0.99%)
Jan 16, 2015 36.12 36.45 36.45 36.45 62,812,200 +0.26(+0.72%)
Jan 15, 2015 36.53 36.88 36.03 36.19 47,080,111 -0.16(-0.44%)
Jan 14, 2015 36.33 36.91 35.91 36.35 34,248,560 -0.15(-0.41%)
Jan 13, 2015 36.87 37.49 36.29 36.50 31,463,002 -0.10(-0.27%)
Jan 12, 2015 36.90 37.00 36.23 36.60 29,396,740 -0.16(-0.44%)
Jan 09, 2015 36.77 37.11 36.40 36.76 22,850,524 +0.07(+0.19%)
Jan 08, 2015 36.37 37.00 36.26 36.69 31,744,601 +0.67(+1.86%)
Jan 07, 2015 35.64 36.07 35.27 36.02 27,724,172 +0.74(+2.10%)
Jan 06, 2015 36.08 36.23 35.26 35.28 30,840,941 -0.67(-1.86%)
Jan 05, 2015 36.20 36.45 35.94 35.95 32,774,162 -0.41(-1.13%)
Jan 02, 2015 36.67 37.16 36.11 36.36 23,605,607 +0.07(+0.19%)
Dec 31, 2014 36.63 36.29 36.29 36.29 20,393,600 -0.47(-1.28%)
Dec 30, 2014 37.08 37.19 36.76 36.76 15,214,043 -0.42(-1.13%)
Dec 29, 2014 37.45 37.52 37.17 37.18 12,203,209 -0.37(-0.99%)
Dec 26, 2014 37.52 37.74 37.52 37.55 14,037,176 +0.11(+0.29%)
Dec 24, 2014 37.47 37.44 37.44 37.44 12,109,100 +0.01(+0.03%)
Dec 23, 2014 37.40 37.70 37.30 37.43 22,169,413 +0.22(+0.59%)
Dec 22, 2014 36.39 37.26 36.39 37.21 29,193,497 +0.84(+2.31%)
Dec 19, 2014 37.02 37.16 36.23 36.37 76,786,814 -0.65(-1.76%)
Dec 18, 2014 36.75 37.02 36.43 37.02 32,071,520 +0.78(+2.15%)
Dec 17, 2014 35.62 36.33 35.33 36.24 31,602,840 +0.68(+1.91%)
Dec 16, 2014 35.86 36.50 35.56 35.56 31,165,009 -0.36(-1.00%)
Dec 15, 2014 36.39 36.78 35.90 35.92 30,606,787 -0.30(-0.84%)
Dec 12, 2014 36.45 36.82 36.22 36.22 29,322,529 -0.48(-1.29%)
Dec 11, 2014 36.50 37.21 36.44 36.70 25,089,194 +0.28(+0.77%)
Dec 10, 2014 36.93 37.02 36.30 36.42 27,498,127 -0.47(-1.27%)
Dec 09, 2014 36.67 37.09 36.30 36.89 28,473,018 -0.31(-0.83%)
Dec 08, 2014 37.46 37.73 36.94 37.20 28,133,668 -0.47(-1.25%)
Dec 05, 2014 37.57 37.90 37.52 37.67 20,527,600 +0.21(+0.56%)
Dec 04, 2014 37.40 37.46 37.04 37.46 23,396,260 +0.03(+0.08%)
Dec 03, 2014 37.68 37.89 37.41 37.43 30,655,891 -0.17(-0.45%)
Dec 02, 2014 37.18 37.60 37.18 37.60 28,357,784 +0.43(+1.16%)
Dec 01, 2014 37.21 37.62 36.90 37.17 30,895,971 -0.08(-0.21%)
Nov 28, 2014 37.04 37.69 36.94 37.25 19,128,510 +0.35(+0.95%)
Nov 26, 2014 36.37 36.90 36.90 36.90 24,060,000 +0.58(+1.60%)
Nov 25, 2014 36.36 36.48 36.15 36.32 29,088,484 +0.07(+0.19%)
Nov 24, 2014 35.89 36.43 35.84 36.25 33,316,351 +0.66(+1.85%)
Nov 21, 2014 35.98 36.46 35.50 35.59 56,721,572 -0.36(-1.00%)
Nov 20, 2014 34.14 35.97 34.00 35.95 61,986,783 +1.60(+4.66%)
Nov 19, 2014 34.69 34.79 34.25 34.35 21,289,519 -0.36(-1.04%)
Nov 18, 2014 34.19 34.90 34.16 34.71 30,673,617 +0.47(+1.37%)
Nov 17, 2014 33.82 34.25 33.76 34.24 17,645,231 +0.29(+0.85%)
Nov 14, 2014 33.75 33.97 33.35 33.95 18,104,633 +0.27(+0.80%)
Nov 13, 2014 33.35 33.86 33.34 33.68 26,445,356 +0.30(+0.90%)
Nov 12, 2014 33.23 33.42 33.00 33.38 22,854,378 +0.07(+0.21%)
Nov 11, 2014 33.36 33.54 33.20 33.31 19,676,604 +0.05(+0.15%)
Nov 10, 2014 33.43 33.49 33.08 33.26 30,643,416 -0.32(-0.95%)
Nov 07, 2014 33.98 34.00 33.19 33.58 27,604,495 -0.24(-0.71%)
Nov 06, 2014 33.69 34.23 33.41 33.82 25,240,159 +0.06(+0.18%)
Nov 05, 2014 34.05 34.10 33.60 33.76 34,702,596 -0.78(-2.26%)
Nov 04, 2014 34.25 34.78 34.21 34.54 34,681,447 +0.23(+0.67%)
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.