Intel Corp (NQ: INTC )

51.08 USD +1.32 (+2.65%)
Official Closing Price Updated: 2:15 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22,308,460 -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%)
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.