Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 58.15 58.29 57.79 58.05 9,481,100 -0.46(-0.79%)
Nov 27, 2019 58.53 58.59 57.90 58.51 18,185,500 -0.37(-0.63%)
Nov 26, 2019 58.95 59.13 58.45 58.88 22,338,557 +0.07(+0.12%)
Nov 25, 2019 58.00 58.84 58.00 58.81 15,011,727 +1.20(+2.08%)
Nov 22, 2019 58.34 58.65 57.49 57.61 15,690,100 -0.61(-1.05%)
Nov 21, 2019 57.49 58.30 57.41 58.22 16,136,398 +0.32(+0.55%)
Nov 20, 2019 58.26 58.36 57.37 57.90 18,542,888 -0.45(-0.77%)
Nov 19, 2019 58.48 58.65 57.75 58.35 17,061,811 +0.10(+0.17%)
Nov 18, 2019 57.70 58.48 57.57 58.25 16,097,477 +0.29(+0.50%)
Nov 15, 2019 58.17 58.70 57.62 57.96 16,112,900 +0.15(+0.26%)
Nov 14, 2019 57.61 58.04 57.57 57.81 12,118,981 -0.08(-0.14%)
Nov 13, 2019 57.87 57.97 57.35 57.89 15,396,916 -0.31(-0.53%)
Nov 12, 2019 58.40 58.80 58.03 58.20 11,952,528 -0.15(-0.26%)
Nov 11, 2019 57.97 58.50 57.90 58.35 11,228,863 +0.08(+0.14%)
Nov 08, 2019 57.85 58.30 57.31 58.27 11,890,200 +0.22(+0.38%)
Nov 07, 2019 58.00 58.55 57.85 58.05 16,961,325 +0.45(+0.78%)
Nov 06, 2019 57.49 57.71 56.98 57.60 17,715,228 +0.05(+0.09%)
Nov 05, 2019 57.47 58.35 57.21 57.55 20,857,892 -0.06(-0.10%)
Nov 04, 2019 56.93 57.80 56.85 57.61 19,063,881 +1.10(+1.95%)
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.