Intel Corp (NQ: INTC )

51.55 USD -0.39 (-0.76%)
Streaming Delayed Price Updated: 9:37 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.78 26.07 25.70 25.84 42,238,990 -0.29(-1.11%)
May 30, 2012 25.90 26.19 25.80 26.13 33,089,738 +0.04(+0.15%)
May 29, 2012 26.04 26.32 25.86 26.09 35,052,738 +0.35(+1.36%)
May 25, 2012 25.72 25.85 25.57 25.74 19,123,767 +0.09(+0.35%)
May 24, 2012 25.57 25.78 25.31 25.65 37,128,919 +0.21(+0.83%)
May 23, 2012 25.47 25.51 24.92 25.44 61,957,464 -0.59(-2.27%)
May 22, 2012 26.27 26.28 25.77 26.03 46,037,512 -0.12(-0.46%)
May 21, 2012 26.06 26.19 25.68 26.15 41,389,320 +0.08(+0.31%)
May 18, 2012 26.24 26.57 26.05 26.07 43,444,810 -0.12(-0.46%)
May 17, 2012 26.47 26.66 26.19 26.19 31,503,169 -0.30(-1.15%)
May 16, 2012 26.91 26.99 26.49 26.50 44,608,671 -0.38(-1.43%)
May 15, 2012 27.05 27.25 26.82 26.88 35,696,990 -0.13(-0.50%)
May 14, 2012 27.35 27.40 26.88 27.01 39,435,395 -0.62(-2.23%)
May 11, 2012 27.26 27.95 27.20 27.63 34,941,404 +0.39(+1.43%)
May 10, 2012 27.34 27.46 26.95 27.24 36,226,016 +0.05(+0.18%)
May 09, 2012 27.08 27.35 26.75 27.19 40,598,449 -0.18(-0.66%)
May 08, 2012 27.48 27.60 27.01 27.37 53,087,357 -0.39(-1.40%)
May 07, 2012 27.83 27.98 27.65 27.76 37,367,149 -0.14(-0.50%)
May 04, 2012 28.32 28.38 27.84 27.90 34,575,689 -0.66(-2.31%)
May 03, 2012 29.26 29.27 28.42 28.56 41,218,945 -0.62(-2.12%)
May 02, 2012 28.82 29.27 28.72 29.18 40,240,699 +0.23(+0.79%)
May 01, 2012 28.47 29.05 28.37 28.95 43,316,058 +0.56(+1.95%)
Apr 30, 2012 28.42 28.54 28.29 28.39 28,810,422 +0.02(+0.05%)
Apr 27, 2012 28.11 28.53 28.10 28.38 33,311,829 +0.16(+0.57%)
Apr 26, 2012 27.80 28.30 27.75 28.22 46,637,872 +0.36(+1.29%)
Apr 25, 2012 27.43 27.91 27.35 27.86 40,854,595 +0.55(+2.01%)
Apr 24, 2012 27.35 27.60 27.24 27.31 34,999,308 -0.14(-0.51%)
Apr 23, 2012 27.33 27.57 27.24 27.45 37,789,533 -0.15(-0.54%)
Apr 20, 2012 27.72 27.97 27.57 27.60 38,064,821 -0.09(-0.33%)
Apr 19, 2012 27.87 28.09 27.44 27.69 43,035,847 -0.26(-0.93%)
Apr 18, 2012 27.58 28.11 27.46 27.95 72,247,956 -0.52(-1.83%)
Apr 17, 2012 28.45 28.78 28.41 28.47 61,177,943 +0.06(+0.23%)
Apr 16, 2012 28.26 28.55 28.14 28.41 37,456,978 +0.32(+1.12%)
Apr 13, 2012 28.35 28.39 28.08 28.09 34,483,250 -0.39(-1.37%)
Apr 12, 2012 27.97 28.52 27.93 28.48 37,053,121 +0.63(+2.26%)
Apr 11, 2012 27.68 28.00 27.63 27.85 26,667,896 +0.40(+1.46%)
Apr 10, 2012 27.70 27.86 27.41 27.45 36,261,403 -0.31(-1.12%)
Apr 09, 2012 27.73 27.90 27.59 27.76 22,965,496 -0.31(-1.10%)
Apr 05, 2012 27.87 28.10 27.80 28.07 22,030,319 +0.14(+0.50%)
Apr 04, 2012 27.87 28.03 27.60 27.93 30,832,656 -0.18(-0.64%)
Apr 03, 2012 28.31 28.37 27.95 28.11 34,127,008 -0.27(-0.95%)
Apr 02, 2012 28.04 28.45 27.99 28.38 28,853,333 +0.26(+0.94%)
Mar 30, 2012 28.39 28.45 28.02 28.11 43,024,389 -0.05(-0.16%)
Mar 29, 2012 27.75 28.18 27.67 28.16 39,615,975 +0.36(+1.29%)
Mar 28, 2012 28.13 28.25 27.80 27.80 35,151,341 -0.39(-1.38%)
Mar 27, 2012 28.24 28.28 28.07 28.19 24,365,066 +0.00(+0.00%)
Mar 26, 2012 28.01 28.26 27.96 28.19 32,799,663 +0.32(+1.13%)
Mar 23, 2012 27.94 27.99 27.68 27.88 24,901,400 -0.02(-0.07%)
Mar 22, 2012 27.73 27.95 27.61 27.89 23,394,945 +0.12(+0.43%)
Mar 21, 2012 27.79 27.89 27.70 27.77 22,212,840 +0.02(+0.09%)
Mar 20, 2012 27.65 27.90 27.56 27.75 22,681,307 +0.01(+0.04%)
Mar 19, 2012 27.66 27.90 27.54 27.74 26,937,038 +0.01(+0.04%)
Mar 16, 2012 27.82 27.96 27.70 27.73 54,672,267 -0.02(-0.07%)
Mar 15, 2012 27.50 27.85 27.43 27.75 34,191,885 +0.29(+1.06%)
Mar 14, 2012 27.45 27.90 27.34 27.46 46,734,367 -0.03(-0.11%)
Mar 13, 2012 27.12 27.50 27.12 27.49 33,786,416 +0.50(+1.87%)
Mar 12, 2012 27.00 27.08 26.91 26.99 24,006,744 -0.08(-0.31%)
Mar 09, 2012 26.94 27.17 26.87 27.07 29,406,616 +0.23(+0.86%)
Mar 08, 2012 27.00 27.04 26.75 26.84 37,261,516 -0.07(-0.26%)
Mar 07, 2012 26.58 27.00 26.52 26.91 32,720,805 +0.30(+1.15%)
Mar 06, 2012 26.25 26.63 26.20 26.61 37,182,024 +0.06(+0.24%)
Mar 05, 2012 26.91 26.91 26.36 26.54 32,331,889 -0.38(-1.39%)
Mar 02, 2012 26.90 27.03 26.77 26.92 29,634,029 +0.05(+0.20%)
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.