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 (%)
Jan 31, 2017 37.22 37.37 36.64 36.82 27,056,133 -0.60(-1.60%)
Jan 30, 2017 37.74 37.84 37.33 37.42 23,944,300 -0.56(-1.47%)
Jan 27, 2017 38.00 38.45 37.81 37.98 44,368,566 +0.42(+1.12%)
Jan 26, 2017 37.82 37.92 37.42 37.56 34,102,300 -0.24(-0.63%)
Jan 25, 2017 37.87 38.00 37.51 37.80 32,347,447 +0.18(+0.48%)
Jan 24, 2017 36.84 37.74 36.81 37.62 35,122,381 +0.85(+2.31%)
Jan 23, 2017 37.07 37.21 36.55 36.77 27,750,194 -0.17(-0.46%)
Jan 20, 2017 36.76 37.03 36.58 36.94 23,950,936 +0.37(+1.01%)
Jan 19, 2017 36.51 36.91 36.51 36.57 13,654,522 -0.19(-0.52%)
Jan 18, 2017 36.89 37.01 36.61 36.76 15,382,422 -0.04(-0.11%)
Jan 17, 2017 36.67 36.83 36.59 36.80 20,186,319 +0.01(+0.03%)
Jan 13, 2017 36.79 36.79 36.79 0 +0.08(+0.22%)
Jan 12, 2017 36.83 36.83 36.32 36.71 20,391,946 -0.24(-0.65%)
Jan 11, 2017 36.51 37.00 36.51 36.95 21,460,926 +0.41(+1.12%)
Jan 10, 2017 36.55 36.93 36.53 36.54 15,913,376 -0.07(-0.19%)
Jan 09, 2017 36.48 36.88 36.48 36.61 19,460,122 +0.13(+0.36%)
Jan 06, 2017 36.59 36.68 36.19 36.48 15,113,998 +0.13(+0.36%)
Jan 05, 2017 36.45 36.72 36.30 36.35 13,982,702 -0.06(-0.16%)
Jan 04, 2017 36.71 36.77 36.34 36.41 15,900,577 -0.19(-0.52%)
Jan 03, 2017 36.61 36.93 36.27 36.60 20,196,272 +0.33(+0.91%)
Dec 30, 2016 36.27 36.27 36.27 0 -0.39(-1.06%)
Dec 29, 2016 36.51 36.72 36.43 36.66 8,447,498 +0.03(+0.08%)
Dec 28, 2016 37.10 37.20 36.58 36.63 12,867,169 -0.44(-1.19%)
Dec 27, 2016 36.91 37.33 36.91 37.07 9,033,061 +0.10(+0.27%)
Dec 23, 2016 36.97 36.97 36.97 0 +0.04(+0.11%)
Dec 22, 2016 37.23 37.24 36.81 36.93 10,793,579 -0.05(-0.14%)
Dec 21, 2016 37.25 37.35 36.91 36.98 14,322,574 -0.23(-0.62%)
Dec 20, 2016 36.95 37.23 36.89 37.21 18,550,963 +0.32(+0.87%)
Dec 19, 2016 36.34 36.95 36.27 36.89 18,743,784 +0.58(+1.60%)
Dec 16, 2016 36.72 36.87 36.08 36.31 38,212,824 -0.48(-1.30%)
Dec 15, 2016 36.74 37.16 36.53 36.79 23,719,566 +0.24(+0.66%)
Dec 14, 2016 36.70 36.89 36.46 36.55 30,818,874 -0.25(-0.68%)
Dec 13, 2016 36.01 36.89 35.93 36.80 35,425,053 +0.83(+2.31%)
Dec 12, 2016 35.78 36.09 35.67 35.97 21,983,029 +0.21(+0.59%)
Dec 09, 2016 35.75 35.90 35.59 35.76 16,326,925 +0.06(+0.17%)
Dec 08, 2016 35.48 36.03 35.22 35.70 19,965,102 +0.20(+0.56%)
Dec 07, 2016 34.67 35.57 34.45 35.50 21,709,522 +0.78(+2.25%)
Dec 06, 2016 34.39 34.75 34.33 34.72 15,297,421 +0.33(+0.96%)
Dec 05, 2016 34.31 34.42 33.97 34.39 14,454,675 +0.23(+0.67%)
Dec 02, 2016 33.72 34.26 33.60 34.16 21,492,534 +0.40(+1.18%)
Dec 01, 2016 34.86 34.93 33.56 33.76 29,616,869 -0.94(-2.71%)
Nov 30, 2016 35.20 35.30 34.71 34.70 27,012,091 -0.61(-1.73%)
Nov 29, 2016 35.64 35.64 35.27 35.31 19,581,040 -0.20(-0.56%)
Nov 28, 2016 35.43 35.66 35.21 35.51 13,524,162 +0.07(+0.20%)
Nov 25, 2016 35.11 35.45 35.11 35.44 6,372,836 +0.24(+0.68%)
Nov 23, 2016 35.20 35.20 35.20 0 -0.28(-0.79%)
Nov 22, 2016 35.18 35.50 35.11 35.48 22,315,929 +0.50(+1.43%)
Nov 21, 2016 35.10 35.20 34.84 34.98 14,242,370 +0.03(+0.09%)
Nov 18, 2016 34.90 35.00 34.64 34.95 16,806,853 -0.07(-0.20%)
Nov 17, 2016 34.81 35.02 34.63 35.02 15,746,171 +0.18(+0.52%)
Nov 16, 2016 34.90 34.92 34.54 34.84 18,563,994 -0.07(-0.20%)
Nov 15, 2016 34.64 35.29 34.61 34.91 20,670,772 +0.43(+1.25%)
Nov 14, 2016 34.56 34.73 34.20 34.48 22,544,421 -0.13(-0.38%)
Nov 11, 2016 34.57 34.87 34.34 34.61 22,665,026 +0.11(+0.32%)
Nov 10, 2016 34.95 34.95 34.24 34.50 28,249,929 -0.25(-0.72%)
Nov 09, 2016 34.13 34.85 33.67 34.75 25,994,654 +0.01(+0.03%)
Nov 08, 2016 34.60 34.95 34.49 34.74 14,804,685 +0.05(+0.14%)
Nov 07, 2016 34.24 34.75 34.15 34.69 19,259,316 +1.08(+3.21%)
Nov 04, 2016 33.53 33.93 33.42 33.61 21,914,746 -0.32(-0.94%)
Nov 03, 2016 34.45 34.50 33.87 33.93 19,398,764 -0.67(-1.94%)
Nov 02, 2016 34.60 34.90 34.47 34.60 21,416,340 +0.08(+0.23%)
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.