Intel Corp (NQ: INTC )

54.31 USD +1.31 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.00 51.43 50.87 51.04 27,121,250 -0.07(-0.14%)
Apr 29, 2019 52.17 52.43 51.00 51.11 42,123,144 -1.32(-2.52%)
Apr 26, 2019 52.74 53.09 51.52 52.43 72,364,500 -5.18(-8.99%)
Apr 25, 2019 58.30 58.38 57.23 57.61 27,894,309 -1.11(-1.89%)
Apr 24, 2019 58.52 59.29 58.14 58.72 17,720,040 -0.06(-0.10%)
Apr 23, 2019 58.89 58.98 58.50 58.78 17,739,722 -0.04(-0.07%)
Apr 22, 2019 58.15 58.83 57.88 58.82 12,325,884 +0.33(+0.56%)
Apr 18, 2019 58.71 58.88 58.12 58.49 20,464,100 -0.07(-0.12%)
Apr 17, 2019 59.19 59.59 58.12 58.56 38,576,594 +1.85(+3.26%)
Apr 16, 2019 56.66 57.47 56.07 56.71 30,063,837 +0.43(+0.76%)
Apr 15, 2019 56.46 56.56 55.92 56.28 11,676,362 -0.14(-0.25%)
Apr 12, 2019 56.21 56.49 55.84 56.42 12,910,100 +0.62(+1.11%)
Apr 11, 2019 55.76 56.07 55.63 55.80 10,838,545 +0.05(+0.09%)
Apr 10, 2019 55.32 55.86 55.32 55.75 13,083,039 +0.43(+0.78%)
Apr 09, 2019 55.35 55.43 54.90 55.32 13,339,341 -0.42(-0.75%)
Apr 08, 2019 55.28 55.74 55.20 55.74 11,753,175 +0.14(+0.25%)
Apr 05, 2019 55.75 55.95 54.87 55.60 19,268,300 -0.32(-0.57%)
Apr 04, 2019 55.27 56.14 55.27 55.92 16,516,658 +0.44(+0.79%)
Apr 03, 2019 55.03 55.99 54.89 55.48 24,548,523 +1.12(+2.06%)
Apr 02, 2019 54.53 54.80 54.22 54.36 13,701,869 -0.15(-0.28%)
Apr 01, 2019 54.34 54.57 54.10 54.51 18,327,494 +0.81(+1.51%)
Mar 29, 2019 53.80 54.04 53.48 53.70 18,736,000 +0.59(+1.11%)
Mar 28, 2019 53.25 53.44 52.77 53.11 13,606,028 -0.05(-0.09%)
Mar 27, 2019 53.59 53.86 52.94 53.16 19,422,491 -0.28(-0.52%)
Mar 26, 2019 53.32 53.77 53.04 53.44 17,724,047 +0.66(+1.25%)
Mar 25, 2019 52.97 53.54 52.38 52.78 16,971,074 -0.48(-0.90%)
Mar 22, 2019 54.40 54.62 53.21 53.26 21,438,402 -1.38(-2.53%)
Mar 21, 2019 53.92 54.99 53.84 54.64 19,124,619 +0.82(+1.52%)
Mar 20, 2019 54.06 54.40 53.61 53.82 24,324,788 -0.35(-0.65%)
Mar 19, 2019 54.47 54.65 54.00 54.17 18,274,770 +0.07(+0.13%)
Mar 18, 2019 54.42 54.51 53.87 54.10 15,902,945 -0.23(-0.42%)
Mar 15, 2019 53.68 54.69 53.68 54.33 46,485,200 +0.89(+1.67%)
Mar 14, 2019 54.30 54.45 53.33 53.44 26,646,875 -0.93(-1.71%)
Mar 13, 2019 54.00 54.57 53.65 54.37 25,522,186 +0.80(+1.49%)
Mar 12, 2019 53.34 53.96 53.17 53.57 20,779,247 +0.22(+0.41%)
Mar 11, 2019 52.88 53.65 52.57 53.35 18,960,804 +0.87(+1.66%)
Mar 08, 2019 51.97 52.56 51.70 52.48 16,793,800 -0.12(-0.23%)
Mar 07, 2019 52.77 52.99 52.36 52.60 17,803,169 -0.35(-0.66%)
Mar 06, 2019 53.63 53.65 52.94 52.95 14,738,293 -0.73(-1.36%)
Mar 05, 2019 53.85 53.99 53.11 53.68 20,156,775 -0.26(-0.48%)
Mar 04, 2019 53.75 54.10 53.21 53.94 21,702,759 +0.64(+1.20%)
Mar 01, 2019 53.44 53.68 52.89 53.30 18,359,300 +0.34(+0.64%)
Feb 28, 2019 52.92 53.18 52.81 52.96 18,291,476 -0.28(-0.53%)
Feb 27, 2019 52.76 53.38 52.51 53.24 17,589,052 +0.01(+0.02%)
Feb 26, 2019 53.01 53.37 52.91 53.23 16,077,739 +0.13(+0.24%)
Feb 25, 2019 53.06 53.61 52.86 53.10 20,705,431 +0.61(+1.16%)
Feb 22, 2019 52.70 52.97 52.05 52.49 31,934,100 +1.08(+2.10%)
Feb 21, 2019 51.32 51.84 51.21 51.41 16,160,198 +0.02(+0.04%)
Feb 20, 2019 51.63 51.73 51.06 51.39 21,606,820 -0.01(-0.02%)
Feb 19, 2019 51.35 51.71 51.34 51.40 15,600,454 -0.26(-0.50%)
Feb 15, 2019 51.25 51.67 51.09 51.66 22,520,300 +0.85(+1.67%)
Feb 14, 2019 50.41 51.04 50.35 50.81 17,532,545 +0.34(+0.67%)
Feb 13, 2019 50.13 50.81 50.00 50.47 17,503,008 +0.46(+0.92%)
Feb 12, 2019 49.36 50.14 49.27 50.01 18,044,058 +1.24(+2.54%)
Feb 11, 2019 49.02 49.32 48.58 48.77 18,000,003 -0.07(-0.14%)
Feb 08, 2019 48.77 49.02 48.01 48.84 18,851,200 -0.39(-0.79%)
Feb 07, 2019 49.50 49.85 48.68 49.23 27,809,922 -0.67(-1.34%)
Feb 06, 2019 49.95 50.64 49.82 49.90 21,642,416 -0.11(-0.22%)
Feb 05, 2019 49.18 50.72 49.18 50.01 31,638,094 +0.79(+1.61%)
Feb 04, 2019 48.62 49.24 48.24 49.22 20,853,157 +0.49(+1.01%)
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.