Intel Corp (NQ: INTC )

55.65 USD -0.22 (-0.39%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 55.98 57.16 55.35 55.51 37,256,200 -0.55(-0.98%)
Jan 28, 2021 54.79 57.40 54.70 56.06 49,162,669 +2.47(+4.61%)
Jan 27, 2021 54.61 54.85 53.30 53.59 49,663,478 -1.62(-2.93%)
Jan 26, 2021 55.28 56.20 54.85 55.21 31,324,159 -0.23(-0.41%)
Jan 25, 2021 56.38 56.50 54.06 55.44 61,949,279 -1.22(-2.15%)
Jan 22, 2021 58.85 59.62 56.65 56.66 85,729,300 -5.80(-9.29%)
Jan 21, 2021 59.04 63.95 58.22 62.46 86,364,175 +3.79(+6.46%)
Jan 20, 2021 58.24 59.22 58.09 58.67 28,557,634 +0.68(+1.17%)
Jan 19, 2021 57.94 58.34 57.10 57.99 35,414,769 +0.41(+0.71%)
Jan 15, 2021 58.85 59.65 57.50 57.58 50,265,300 -1.67(-2.82%)
Jan 14, 2021 58.45 60.14 57.84 59.25 74,645,579 +2.30(+4.04%)
Jan 13, 2021 59.50 60.25 56.90 56.95 124,030,067 +3.71(+6.97%)
Jan 12, 2021 51.90 53.85 51.56 53.24 39,872,380 +1.70(+3.30%)
Jan 11, 2021 51.29 52.24 51.25 51.54 32,924,929 -0.11(-0.21%)
Jan 08, 2021 52.45 52.53 51.27 51.65 34,625,300 -0.54(-1.03%)
Jan 07, 2021 51.49 52.69 51.30 52.19 32,074,224 +1.09(+2.13%)
Jan 06, 2021 50.44 52.15 50.20 51.10 36,790,900 +0.49(+0.97%)
Jan 05, 2021 49.44 50.83 49.33 50.61 24,850,786 +0.94(+1.89%)
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.