Intel Corp (NQ: INTC )

55.68 USD -0.19 (-0.34%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 55.94 56.28 55.50 55.87 18,678,835 +0.00(+0.00%)
Jun 21, 2021 55.75 56.04 55.37 55.87 19,251,644 +0.20(+0.36%)
Jun 18, 2021 56.68 56.75 55.10 55.67 55,118,306 -1.51(-2.64%)
Jun 17, 2021 57.05 57.90 56.70 57.18 21,497,944 -0.04(-0.07%)
Jun 16, 2021 58.15 58.37 56.76 57.22 21,865,459 -0.77(-1.33%)
Jun 15, 2021 58.21 58.42 57.80 57.99 20,800,033 -0.20(-0.34%)
Jun 14, 2021 58.02 58.20 57.23 58.19 21,780,984 +0.34(+0.59%)
Jun 11, 2021 57.47 57.94 56.95 57.85 18,119,758 +0.47(+0.82%)
Jun 10, 2021 57.15 58.03 56.92 57.38 26,736,656 +0.38(+0.67%)
Jun 09, 2021 57.36 57.47 56.97 57.00 13,898,075 +0.00(+0.00%)
Jun 08, 2021 57.45 57.64 56.60 57.00 33,246,645 -0.09(-0.16%)
Jun 07, 2021 57.41 57.44 56.78 57.09 17,359,159 -0.28(-0.49%)
Jun 04, 2021 56.55 57.75 56.54 57.37 21,493,784 +1.13(+2.01%)
Jun 03, 2021 56.98 57.10 56.08 56.24 21,827,989 -1.24(-2.16%)
Jun 02, 2021 56.91 57.69 56.76 57.48 18,481,354 +0.59(+1.04%)
Jun 01, 2021 57.61 57.82 56.59 56.89 20,324,803 -0.23(-0.40%)
May 28, 2021 57.55 57.65 56.94 57.12 20,309,612 -0.61(-1.06%)
May 27, 2021 57.11 57.88 57.00 57.73 32,377,742 +0.81(+1.42%)
May 26, 2021 57.05 57.23 56.58 56.92 15,170,656 +0.05(+0.09%)
May 25, 2021 57.56 57.56 56.42 56.87 22,304,918 -0.09(-0.16%)
May 24, 2021 56.65 57.39 56.40 56.96 19,210,886 +0.88(+1.57%)
May 21, 2021 56.42 56.71 55.98 56.08 17,723,289 +0.13(+0.23%)
May 20, 2021 55.57 56.24 55.36 55.95 23,142,189 +0.59(+1.07%)
May 19, 2021 54.07 55.43 53.84 55.36 23,761,175 +0.52(+0.95%)
May 18, 2021 55.95 56.14 54.80 54.84 18,690,139 -0.49(-0.89%)
May 17, 2021 55.29 55.89 54.76 55.33 20,005,848 -0.02(-0.04%)
May 14, 2021 54.60 55.85 54.26 55.35 28,158,312 +1.34(+2.48%)
May 13, 2021 54.04 54.39 53.46 54.01 29,186,316 +0.39(+0.73%)
May 12, 2021 54.39 54.65 53.42 53.62 30,220,842 -1.42(-2.58%)
May 11, 2021 55.05 55.63 54.30 55.04 35,964,856 -0.93(-1.66%)
May 10, 2021 57.15 57.23 55.88 55.97 35,030,436 -1.70(-2.95%)
May 07, 2021 57.70 58.01 57.24 57.67 19,959,061 +0.48(+0.84%)
May 06, 2021 56.62 57.25 56.24 57.19 25,526,892 +0.34(+0.60%)
May 05, 2021 56.96 57.30 56.46 56.85 20,998,573 -0.05(-0.09%)
May 04, 2021 56.88 56.98 55.81 56.90 35,305,201 -0.36(-0.63%)
May 03, 2021 57.85 57.88 56.84 57.26 22,277,441 -0.27(-0.47%)
Apr 30, 2021 57.61 58.43 57.07 57.53 30,731,800 -0.75(-1.29%)
Apr 29, 2021 57.88 58.30 57.47 58.28 23,278,229 +0.66(+1.15%)
Apr 28, 2021 57.52 58.16 57.15 57.62 30,376,513 -0.35(-0.60%)
Apr 27, 2021 58.56 58.63 57.77 57.97 38,148,936 -0.79(-1.34%)
Apr 26, 2021 59.10 59.52 58.46 58.76 39,620,892 -0.48(-0.81%)
Apr 23, 2021 59.16 60.00 57.90 59.24 77,519,800 -3.33(-5.32%)
Apr 22, 2021 63.35 63.91 62.28 62.57 38,178,502 -1.13(-1.77%)
Apr 21, 2021 62.79 63.78 62.30 63.70 24,357,820 +1.00(+1.59%)
Apr 20, 2021 63.64 63.76 62.41 62.70 19,868,809 -0.93(-1.46%)
Apr 19, 2021 64.70 64.74 63.07 63.63 23,993,733 -1.12(-1.73%)
Apr 16, 2021 65.33 65.52 64.57 64.75 24,625,400 -0.27(-0.42%)
Apr 15, 2021 63.97 65.21 63.68 65.02 24,923,723 +0.83(+1.29%)
Apr 14, 2021 65.31 65.38 63.84 64.19 25,762,577 -1.03(-1.58%)
Apr 13, 2021 65.61 65.63 64.21 65.22 26,817,303 -0.18(-0.28%)
Apr 12, 2021 68.20 68.49 64.71 65.40 51,241,145 -2.86(-4.19%)
Apr 09, 2021 66.80 68.40 66.63 68.26 27,177,000 +1.21(+1.80%)
Apr 08, 2021 66.97 67.29 66.36 67.05 22,220,628 +0.80(+1.21%)
Apr 07, 2021 65.67 66.57 65.36 66.25 17,782,471 +0.69(+1.05%)
Apr 06, 2021 66.06 66.57 65.29 65.56 28,766,540 -0.98(-1.47%)
Apr 05, 2021 64.95 66.74 64.70 66.54 27,942,287 +1.99(+3.08%)
Apr 01, 2021 64.72 64.89 63.58 64.55 31,416,200 +0.55(+0.86%)
Mar 31, 2021 64.01 64.49 63.58 64.00 33,003,330 +0.23(+0.36%)
Mar 30, 2021 63.77 64.00 63.15 63.77 20,704,223 -0.73(-1.13%)
Mar 29, 2021 64.01 65.13 63.61 64.50 26,155,108 -0.37(-0.57%)
Mar 26, 2021 61.80 64.97 61.77 64.87 34,705,700 +2.85(+4.60%)
Mar 25, 2021 61.65 62.44 60.97 62.02 35,392,432 -0.02(-0.03%)
Mar 24, 2021 66.58 67.44 61.99 62.04 74,573,038 -1.44(-2.27%)
Mar 23, 2021 66.00 66.05 63.17 63.48 34,984,619 -2.15(-3.28%)
Mar 22, 2021 64.82 66.38 64.56 65.63 34,375,473 +1.87(+2.93%)
Mar 19, 2021 63.18 64.99 62.92 63.76 54,951,600 +0.04(+0.06%)
Mar 18, 2021 65.63 65.70 63.65 63.72 30,100,516 -2.06(-3.13%)
Mar 17, 2021 64.22 66.29 63.71 65.78 32,391,687 +1.00(+1.54%)
Mar 16, 2021 64.15 65.73 64.08 64.78 30,182,371 +0.99(+1.55%)
Mar 15, 2021 63.61 63.88 62.48 63.79 21,249,857 +0.89(+1.41%)
Mar 12, 2021 62.65 63.30 62.24 62.90 20,172,900 -0.41(-0.65%)
Mar 11, 2021 62.94 64.09 62.39 63.31 30,682,707 +1.06(+1.70%)
Mar 10, 2021 63.22 64.12 62.13 62.25 27,153,162 -0.42(-0.67%)
Mar 09, 2021 61.18 63.17 60.84 62.67 36,344,444 +2.82(+4.71%)
Mar 08, 2021 60.47 61.69 59.72 59.85 33,095,722 -0.89(-1.47%)
Mar 05, 2021 59.26 61.17 58.51 60.74 39,511,600 +2.41(+4.13%)
Mar 04, 2021 59.83 60.24 57.90 58.33 40,044,911 -1.57(-2.62%)
Mar 03, 2021 60.64 61.52 59.70 59.90 28,704,897 -1.34(-2.19%)
Mar 02, 2021 62.80 63.14 61.11 61.24 23,299,974 -1.64(-2.61%)
Mar 01, 2021 61.72 63.08 61.65 62.88 28,495,341 +2.10(+3.46%)
Feb 26, 2021 60.89 61.69 59.68 60.78 38,216,700 +0.38(+0.63%)
Feb 25, 2021 62.40 63.54 60.13 60.40 36,351,817 -2.79(-4.42%)
Feb 24, 2021 60.53 63.28 60.38 63.19 24,603,170 +2.07(+3.39%)
Feb 23, 2021 60.48 61.49 59.17 61.12 27,342,837 +0.41(+0.68%)
Feb 22, 2021 61.88 62.70 60.66 60.71 32,277,942 -2.30(-3.65%)
Feb 19, 2021 61.91 63.26 61.85 63.01 28,290,100 +1.40(+2.27%)
Feb 18, 2021 60.65 61.98 60.64 61.61 17,834,433 -0.24(-0.39%)
Feb 17, 2021 61.49 62.19 61.21 61.85 21,055,732 -0.62(-0.99%)
Feb 16, 2021 62.00 62.87 61.70 62.47 26,317,023 +0.66(+1.07%)
Feb 12, 2021 60.60 62.51 60.43 61.81 26,214,100 +1.15(+1.90%)
Feb 11, 2021 59.10 60.99 58.86 60.66 27,499,994 +1.80(+3.06%)
Feb 10, 2021 59.30 59.42 58.12 58.86 16,313,472 +0.08(+0.14%)
Feb 09, 2021 58.77 59.31 57.94 58.78 28,747,316 -0.38(-0.64%)
Feb 08, 2021 58.38 59.22 57.95 59.16 34,339,522 +0.98(+1.68%)
Feb 05, 2021 59.00 59.08 58.12 58.18 23,432,600 -0.61(-1.04%)
Feb 04, 2021 57.61 58.88 57.19 58.79 29,833,775 +1.11(+1.92%)
Feb 03, 2021 57.89 58.33 57.38 57.68 21,871,556 -0.32(-0.55%)
Feb 02, 2021 57.19 58.28 56.88 58.00 23,553,720 +1.31(+2.31%)
Feb 01, 2021 55.95 57.39 55.71 56.69 26,914,613 +1.18(+2.13%)
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%)
Jan 04, 2021 49.89 51.39 49.40 49.67 46,090,238 -0.15(-0.30%)
Dec 31, 2020 49.82 49.82 49.82 37,368,069 +1.07(+2.19%)
Dec 30, 2020 49.11 49.19 48.56 48.75 37,368,069 -0.64(-1.30%)
Dec 29, 2020 47.22 50.67 46.49 49.39 84,479,831 +2.32(+4.93%)
Dec 28, 2020 47.19 47.63 46.86 47.07 21,259,600 +0.00(+0.00%)
Dec 24, 2020 46.60 47.09 46.34 47.07 11,865,600 +0.50(+1.07%)
Dec 23, 2020 46.17 47.03 46.07 46.57 22,553,842 +0.40(+0.87%)
Dec 22, 2020 46.25 46.34 45.76 46.17 32,171,042 -0.19(-0.41%)
Dec 21, 2020 46.32 46.45 45.24 46.36 53,745,110 -1.10(-2.32%)
Dec 18, 2020 50.57 50.68 47.11 47.46 119,298,400 -3.19(-6.30%)
Dec 17, 2020 51.15 51.32 50.22 50.65 26,387,930 -0.47(-0.92%)
Dec 16, 2020 50.71 51.46 50.68 51.12 28,341,688 +0.45(+0.89%)
Dec 15, 2020 50.98 51.01 50.21 50.67 25,465,567 +0.20(+0.40%)
Dec 14, 2020 49.82 51.34 49.74 50.47 33,428,707 +0.74(+1.49%)
Dec 11, 2020 50.14 50.14 49.12 49.73 29,398,800 -0.53(-1.05%)
Dec 10, 2020 49.66 50.72 49.59 50.26 33,695,187 +0.19(+0.38%)
Dec 09, 2020 50.28 50.84 49.73 50.07 34,044,006 -0.62(-1.22%)
Dec 08, 2020 49.83 50.72 49.81 50.69 28,939,454 +0.49(+0.98%)
Dec 07, 2020 51.00 51.29 49.56 50.20 51,009,587 -1.78(-3.43%)
Dec 04, 2020 51.06 52.65 51.00 51.99 39,767,700 +0.99(+1.95%)
Dec 03, 2020 49.92 51.11 49.78 50.99 50,242,782 +1.09(+2.18%)
Dec 02, 2020 49.22 50.06 49.18 49.90 33,742,935 +0.34(+0.69%)
Dec 01, 2020 48.75 50.22 48.71 49.56 57,767,973 +1.21(+2.50%)
Nov 30, 2020 47.42 48.50 47.26 48.35 46,306,743 +0.90(+1.90%)
Nov 27, 2020 47.36 48.10 47.36 47.45 15,921,400 +0.40(+0.85%)
Nov 25, 2020 47.03 47.18 46.57 47.05 28,126,800 +0.04(+0.09%)
Nov 24, 2020 46.29 47.30 46.01 47.01 33,875,326 +0.95(+2.06%)
Nov 23, 2020 45.48 46.21 45.45 46.06 35,468,527 +0.67(+1.48%)
Nov 20, 2020 45.66 45.88 45.33 45.39 24,199,200 -0.23(-0.50%)
Nov 19, 2020 44.92 45.67 44.70 45.62 29,436,386 +0.56(+1.24%)
Nov 18, 2020 45.55 45.69 45.04 45.06 32,792,837 -0.47(-1.03%)
Nov 17, 2020 45.75 46.12 45.40 45.53 31,043,350 -0.66(-1.43%)
Nov 16, 2020 46.04 46.75 45.79 46.19 36,285,709 +0.73(+1.61%)
Nov 13, 2020 44.99 45.58 44.97 45.46 30,898,100 +0.51(+1.13%)
Nov 12, 2020 46.13 46.19 44.55 44.95 42,881,759 -1.40(-3.02%)
Nov 11, 2020 45.90 46.46 45.86 46.35 31,488,878 +0.91(+2.00%)
Nov 10, 2020 45.40 46.48 45.25 45.44 39,211,353 -0.16(-0.35%)
Nov 09, 2020 46.64 47.35 45.54 45.60 48,449,551 +0.21(+0.46%)
Nov 06, 2020 45.54 45.79 44.90 45.39 36,233,600 -0.29(-0.63%)
Nov 05, 2020 46.15 46.38 45.53 45.68 31,033,487 -0.02(-0.04%)
Nov 04, 2020 45.11 46.15 44.78 45.70 34,725,534 +0.85(+1.90%)
Nov 03, 2020 44.73 45.46 44.70 44.85 33,521,431 +0.39(+0.88%)
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.