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 (%)
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%)
Feb 01, 2019 47.06 49.05 47.01 48.73 37,442,900 +1.61(+3.42%)
Jan 31, 2019 46.70 47.18 46.10 47.12 42,798,794 -0.42(-0.88%)
Jan 30, 2019 46.68 47.68 46.45 47.54 26,916,981 +1.00(+2.15%)
Jan 29, 2019 46.78 46.97 46.33 46.54 20,945,362 -0.17(-0.36%)
Jan 28, 2019 46.13 46.73 46.05 46.71 35,906,995 -0.33(-0.70%)
Jan 25, 2019 46.85 47.43 45.75 47.04 86,471,800 -2.72(-5.47%)
Jan 24, 2019 48.70 50.03 48.60 49.76 50,217,231 +1.82(+3.80%)
Jan 23, 2019 48.41 48.80 47.52 47.94 18,931,122 -0.33(-0.68%)
Jan 22, 2019 48.96 48.98 47.87 48.27 25,932,104 -0.92(-1.87%)
Jan 18, 2019 49.11 49.38 48.69 49.19 29,874,300 +0.72(+1.49%)
Jan 17, 2019 48.00 48.84 47.90 48.47 17,254,489 +0.34(+0.71%)
Jan 16, 2019 48.60 48.89 48.08 48.13 18,996,967 -0.47(-0.97%)
Jan 15, 2019 48.71 49.13 48.44 48.60 22,421,924 +0.25(+0.52%)
Jan 14, 2019 48.46 48.83 48.30 48.35 19,188,728 -0.58(-1.19%)
Jan 11, 2019 48.10 49.29 48.05 48.93 21,751,200 +0.37(+0.76%)
Jan 10, 2019 47.75 48.65 47.41 48.56 27,143,747 +0.55(+1.15%)
Jan 09, 2019 47.96 48.57 47.78 48.01 22,530,191 +0.27(+0.57%)
Jan 08, 2019 47.80 48.03 46.78 47.74 22,662,030 +0.30(+0.63%)
Jan 07, 2019 47.10 47.99 46.75 47.44 22,691,048 +0.22(+0.47%)
Jan 04, 2019 45.83 47.57 45.54 47.22 35,447,200 +2.73(+6.14%)
Jan 03, 2019 46.15 46.28 44.39 44.49 32,229,334 -2.59(-5.50%)
Jan 02, 2019 45.96 47.47 45.77 47.08 18,753,316 +0.15(+0.32%)
Dec 31, 2018 47.09 47.48 46.55 46.93 20,490,400 +0.18(+0.39%)
Dec 28, 2018 46.51 47.74 46.30 46.75 24,729,600 +0.39(+0.84%)
Dec 27, 2018 45.62 46.38 44.67 46.36 28,907,831 +0.17(+0.37%)
Dec 26, 2018 44.00 46.20 43.51 46.19 28,663,797 +2.60(+5.96%)
Dec 24, 2018 44.63 45.17 43.54 43.59 19,241,500 -1.25(-2.79%)
Dec 21, 2018 45.75 46.65 44.80 44.84 52,767,700 -0.70(-1.54%)
Dec 20, 2018 45.41 46.31 45.01 45.54 37,666,947 -0.03(-0.07%)
Dec 19, 2018 47.49 47.73 45.38 45.57 39,710,547 -2.17(-4.55%)
Dec 18, 2018 47.47 48.45 47.36 47.74 28,050,934 +0.66(+1.40%)
Dec 17, 2018 47.86 48.41 46.66 47.08 26,421,319 -0.78(-1.63%)
Dec 14, 2018 47.89 48.76 47.85 47.86 26,372,000 -0.43(-0.89%)
Dec 13, 2018 48.26 48.58 47.85 48.29 19,324,706 +0.46(+0.96%)
Dec 12, 2018 48.58 48.64 47.41 47.83 31,301,066 +0.45(+0.95%)
Dec 11, 2018 47.90 48.59 47.13 47.38 21,058,970 +0.17(+0.36%)
Dec 10, 2018 46.28 47.46 46.01 47.21 23,256,754 +0.97(+2.10%)
Dec 07, 2018 47.94 48.06 46.23 46.24 34,016,300 -2.13(-4.40%)
Dec 06, 2018 46.80 48.39 46.52 48.37 31,320,184 +0.62(+1.30%)
Dec 04, 2018 49.52 49.60 47.67 47.75 35,397,700 -2.38(-4.75%)
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.