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 (%)
Jun 29, 2018 49.53 50.11 49.53 49.71 28,906,523 +0.46(+0.93%)
Jun 28, 2018 48.58 49.49 48.50 49.25 29,055,585 +0.49(+1.00%)
Jun 27, 2018 49.34 50.06 48.75 48.76 33,324,322 -0.91(-1.83%)
Jun 26, 2018 49.95 50.41 49.36 49.67 37,524,661 -1.04(-2.05%)
Jun 25, 2018 51.17 51.75 49.91 50.71 45,352,333 -1.79(-3.41%)
Jun 22, 2018 52.62 53.09 52.30 52.50 34,682,074 +0.31(+0.59%)
Jun 21, 2018 54.38 54.53 51.94 52.19 44,430,404 -1.27(-2.38%)
Jun 20, 2018 53.19 53.74 52.69 53.46 21,402,643 +0.53(+1.00%)
Jun 19, 2018 52.14 52.95 51.88 52.93 31,774,247 -0.29(-0.54%)
Jun 18, 2018 54.30 54.30 52.34 53.22 40,755,282 -1.89(-3.43%)
Jun 15, 2018 55.38 55.54 55.11 39,194,688 -0.43(-0.77%)
Jun 14, 2018 55.45 55.86 55.18 55.54 23,415,259 +0.51(+0.93%)
Jun 13, 2018 54.98 55.70 54.91 55.03 22,631,186 +0.21(+0.38%)
Jun 12, 2018 54.87 55.03 54.22 54.82 23,293,553 +0.30(+0.55%)
Jun 11, 2018 54.80 55.09 54.26 54.52 25,746,221 -0.53(-0.96%)
Jun 08, 2018 55.56 55.70 54.66 55.05 30,822,854 -0.83(-1.49%)
Jun 07, 2018 56.92 57.00 55.62 55.88 27,588,361 -1.15(-2.02%)
Jun 06, 2018 57.06 56.08 57.03 22,953,021 +0.50(+0.88%)
Jun 05, 2018 56.90 57.12 56.22 56.53 21,683,819 -0.30(-0.53%)
Jun 04, 2018 57.01 57.60 56.78 56.83 22,536,253 -0.25(-0.44%)
Jun 01, 2018 55.84 57.09 55.80 57.08 31,183,166 +1.88(+3.41%)
May 31, 2018 55.67 55.86 55.06 55.20 30,958,731 -0.48(-0.86%)
May 30, 2018 55.89 56.20 55.62 55.68 24,708,169 +0.36(+0.65%)
May 29, 2018 55.12 55.81 54.81 55.32 24,252,635 -0.12(-0.22%)
May 25, 2018 55.44 55.44 55.44 0 +0.69(+1.26%)
May 24, 2018 55.18 55.30 54.13 54.75 19,664,959 -0.46(-0.83%)
May 23, 2018 54.00 55.23 53.84 55.21 20,552,922 +0.76(+1.40%)
May 22, 2018 54.73 55.05 54.05 54.45 19,009,188 +0.13(+0.24%)
May 21, 2018 54.36 55.22 53.86 54.32 25,364,597 +0.82(+1.53%)
May 18, 2018 54.53 54.54 53.47 53.50 23,679,944 -1.31(-2.39%)
May 17, 2018 54.55 55.44 54.42 54.81 16,869,479 +0.17(+0.31%)
May 16, 2018 54.17 54.70 53.96 54.64 16,258,729 +0.72(+1.34%)
May 15, 2018 54.58 54.74 53.56 53.92 21,710,049 -0.98(-1.79%)
May 14, 2018 54.77 55.24 54.74 54.90 21,876,569 +0.23(+0.42%)
May 11, 2018 54.62 55.19 54.43 54.67 15,405,004 -0.31(-0.56%)
May 10, 2018 54.55 55.00 54.10 54.98 18,710,759 +0.64(+1.18%)
May 09, 2018 53.76 54.37 53.19 54.34 19,820,772 +0.71(+1.32%)
May 08, 2018 53.29 53.63 52.80 53.63 20,984,244 +0.30(+0.56%)
May 07, 2018 52.86 53.58 52.83 53.33 20,299,457 +0.55(+1.04%)
May 04, 2018 51.62 52.84 51.00 52.78 25,642,474 +0.50(+0.96%)
May 03, 2018 51.89 52.56 51.21 52.28 28,546,984 -0.03(-0.06%)
May 02, 2018 53.09 53.20 52.15 52.31 25,771,843 -1.02(-1.91%)
May 01, 2018 51.64 53.42 51.44 53.33 27,593,626 +1.71(+3.31%)
Apr 30, 2018 52.56 53.37 51.21 51.62 36,410,644 -1.11(-2.11%)
Apr 27, 2018 55.44 55.79 52.23 52.73 69,888,148 -0.32(-0.60%)
Apr 26, 2018 52.26 53.27 52.07 53.05 39,502,769 +1.67(+3.25%)
Apr 25, 2018 51.86 52.10 50.60 51.38 25,734,582 -0.07(-0.14%)
Apr 24, 2018 51.87 53.64 51.14 51.45 42,491,668 +0.35(+0.68%)
Apr 23, 2018 51.69 51.89 50.85 51.10 21,705,333 -0.43(-0.83%)
Apr 20, 2018 52.17 52.28 50.88 51.53 26,910,093 -0.69(-1.32%)
Apr 19, 2018 52.95 52.96 51.61 52.22 25,419,225 -1.39(-2.59%)
Apr 18, 2018 53.52 54.35 53.34 53.61 22,163,455 +0.07(+0.13%)
Apr 17, 2018 52.91 53.70 52.89 53.54 21,224,279 +1.14(+2.18%)
Apr 16, 2018 52.29 52.53 51.79 52.40 18,851,847 +0.54(+1.04%)
Apr 13, 2018 53.06 53.21 51.60 51.86 20,884,874 -0.86(-1.63%)
Apr 12, 2018 51.49 53.27 51.45 52.72 29,778,087 +1.62(+3.17%)
Apr 11, 2018 50.99 51.73 50.82 51.10 17,565,394 -0.17(-0.33%)
Apr 10, 2018 51.12 51.49 50.34 51.27 26,416,018 +1.72(+3.47%)
Apr 09, 2018 49.16 51.11 49.16 49.55 31,433,086 +0.76(+1.56%)
Apr 06, 2018 48.79 28,215,164 -1.59(-3.16%)
Apr 05, 2018 50.01 50.72 49.97 50.38 25,067,793 +0.39(+0.78%)
Apr 04, 2018 48.10 50.16 48.01 49.99 30,290,071 +0.24(+0.48%)
Apr 03, 2018 49.00 49.96 48.41 49.75 39,428,283 +0.83(+1.70%)
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.