Intel Corp (NQ: INTC )

53.72 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.51 31.65 31.31 31.59 23,039,818 +0.02(+0.06%)
May 27, 2016 31.60 31.57 31.57 31.57 13,341,300 +0.08(+0.25%)
May 26, 2016 31.49 31.63 31.40 31.49 12,692,270 +0.10(+0.32%)
May 25, 2016 31.20 31.57 31.15 31.39 18,421,656 +0.33(+1.06%)
May 24, 2016 30.50 31.12 30.45 31.06 23,693,818 +0.83(+2.75%)
May 23, 2016 30.23 30.48 30.13 30.23 20,881,905 +0.08(+0.27%)
May 20, 2016 29.73 30.38 29.70 30.15 22,777,251 +0.52(+1.75%)
May 19, 2016 29.77 29.93 29.50 29.63 21,740,870 -0.36(-1.20%)
May 18, 2016 30.03 30.25 29.78 29.99 22,460,959 +0.01(+0.03%)
May 17, 2016 30.57 30.57 29.86 29.98 25,709,863 -0.41(-1.35%)
May 16, 2016 29.90 30.56 29.88 30.39 21,826,072 +0.48(+1.60%)
May 13, 2016 29.86 30.20 29.84 29.91 19,999,591 +0.15(+0.50%)
May 12, 2016 30.11 30.24 29.57 29.76 20,826,394 -0.30(-1.00%)
May 11, 2016 30.16 30.25 29.98 30.06 15,753,798 -0.08(-0.27%)
May 10, 2016 30.00 30.18 29.82 30.14 17,013,781 +0.34(+1.14%)
May 09, 2016 30.08 30.17 29.76 29.80 16,884,175 -0.24(-0.80%)
May 06, 2016 29.61 30.11 29.52 30.04 19,632,199 +0.14(+0.47%)
May 05, 2016 29.87 30.02 29.75 29.90 23,393,269 +0.05(+0.17%)
May 04, 2016 30.17 30.21 29.70 29.85 23,278,779 -0.51(-1.68%)
May 03, 2016 30.41 30.56 30.09 30.36 27,107,404 -0.25(-0.82%)
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.