Intel Corp (NQ: INTC )

47.10 USD -0.95 (-1.98%)
Streaming Delayed Price Updated: 1:44 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 26.94 27.32 26.93 27.32 43,641,005 +0.36(+1.34%)
May 29, 2014 26.91 26.96 26.72 26.96 20,614,747 +0.08(+0.30%)
May 28, 2014 26.70 26.94 26.66 26.88 27,115,396 +0.17(+0.64%)
May 27, 2014 26.33 26.74 26.18 26.71 27,249,816 +0.42(+1.60%)
May 23, 2014 26.15 26.29 26.29 26.29 17,172,200 +0.10(+0.38%)
May 22, 2014 26.21 26.27 26.08 26.19 11,328,234 -0.01(-0.04%)
May 21, 2014 26.10 26.25 26.00 26.20 18,665,758 +0.16(+0.61%)
May 20, 2014 26.02 26.17 25.88 26.04 22,221,872 +0.00(+0.00%)
May 19, 2014 25.75 26.09 25.75 26.04 22,674,619 +0.22(+0.85%)
May 16, 2014 26.05 26.07 25.74 25.82 30,017,576 -0.19(-0.73%)
May 15, 2014 26.33 26.50 26.01 26.01 31,607,512 -0.32(-1.22%)
May 14, 2014 26.49 26.52 26.33 26.33 17,746,237 -0.12(-0.45%)
May 13, 2014 26.49 26.54 26.33 26.45 20,497,897 +0.08(+0.30%)
May 12, 2014 26.41 26.54 26.30 26.37 20,550,616 +0.07(+0.27%)
May 09, 2014 26.37 26.41 26.22 26.30 20,324,413 -0.04(-0.15%)
May 08, 2014 26.32 26.53 26.22 26.34 23,995,757 -0.03(-0.11%)
May 07, 2014 26.26 26.45 26.22 26.37 24,547,479 +0.17(+0.65%)
May 06, 2014 26.16 26.38 26.00 26.20 21,193,820 +0.03(+0.11%)
May 05, 2014 26.16 26.26 25.99 26.17 20,688,124 -0.24(-0.91%)
May 02, 2014 26.56 26.64 26.40 26.41 24,236,459 -0.04(-0.15%)
May 01, 2014 26.51 26.67 26.39 26.45 19,634,709 -0.24(-0.90%)
Apr 30, 2014 26.32 26.70 26.22 26.69 25,708,492 +0.21(+0.79%)
Apr 29, 2014 26.36 26.66 26.35 26.48 22,041,780 +0.15(+0.57%)
Apr 28, 2014 26.17 26.39 26.01 26.33 33,431,941 +0.07(+0.27%)
Apr 25, 2014 26.65 26.72 26.18 26.26 33,617,211 -0.49(-1.83%)
Apr 24, 2014 26.81 26.96 26.64 26.75 25,362,598 +0.00(+0.00%)
Apr 23, 2014 26.80 26.97 26.72 26.75 25,447,786 -0.09(-0.34%)
Apr 22, 2014 26.91 26.98 26.66 26.84 29,476,947 -0.11(-0.41%)
Apr 21, 2014 27.05 27.05 26.73 26.95 20,364,274 -0.09(-0.33%)
Apr 17, 2014 26.88 27.04 27.04 27.04 38,112,600 +0.11(+0.41%)
Apr 16, 2014 26.98 27.24 26.59 26.93 52,875,990 +0.16(+0.60%)
Apr 15, 2014 26.51 26.83 26.36 26.77 44,205,186 +0.21(+0.79%)
Apr 14, 2014 26.31 26.65 26.14 26.56 26,839,268 +0.38(+1.45%)
Apr 11, 2014 26.27 26.59 26.17 26.18 36,126,904 -0.25(-0.93%)
Apr 10, 2014 27.01 27.09 26.36 26.42 40,194,345 -0.56(-2.06%)
Apr 09, 2014 26.93 27.02 26.73 26.98 34,408,221 +0.07(+0.26%)
Apr 08, 2014 26.36 26.98 26.35 26.91 56,509,455 +0.42(+1.60%)
Apr 07, 2014 26.30 26.74 26.20 26.49 49,656,123 +0.33(+1.24%)
Apr 04, 2014 26.49 26.70 26.11 26.16 47,918,021 -0.25(-0.95%)
Apr 03, 2014 26.15 26.46 26.14 26.41 38,350,472 +0.52(+2.01%)
Apr 02, 2014 25.96 26.05 25.64 25.89 22,319,932 -0.10(-0.38%)
Apr 01, 2014 25.80 26.00 25.64 25.99 23,474,468 +0.18(+0.68%)
Mar 31, 2014 25.65 26.06 25.62 25.81 29,241,662 +0.19(+0.76%)
Mar 28, 2014 25.41 25.81 25.32 25.62 22,884,455 +0.31(+1.22%)
Mar 27, 2014 25.36 25.75 25.29 25.31 27,096,013 -0.07(-0.26%)
Mar 26, 2014 25.59 25.74 25.32 25.38 26,243,578 -0.08(-0.33%)
Mar 25, 2014 25.19 25.67 25.17 25.46 32,023,728 +0.34(+1.35%)
Mar 24, 2014 25.21 25.38 24.92 25.12 36,948,263 -0.05(-0.20%)
Mar 21, 2014 25.61 25.68 25.16 25.17 56,864,569 -0.25(-1.00%)
Mar 20, 2014 25.00 25.59 24.94 25.42 36,871,375 +0.40(+1.62%)
Mar 19, 2014 24.85 25.25 24.77 25.02 33,960,695 +0.20(+0.81%)
Mar 18, 2014 24.68 24.90 24.55 24.82 26,262,425 +0.12(+0.49%)
Mar 17, 2014 24.64 24.82 24.49 24.70 18,461,570 +0.20(+0.82%)
Mar 14, 2014 24.48 24.64 24.40 24.50 21,807,232 -0.07(-0.28%)
Mar 13, 2014 24.80 25.00 24.43 24.57 26,237,372 -0.19(-0.77%)
Mar 12, 2014 24.65 24.88 24.61 24.76 21,232,802 +0.03(+0.12%)
Mar 11, 2014 24.78 24.85 24.61 24.73 26,654,908 -0.11(-0.44%)
Mar 10, 2014 24.61 24.89 24.58 24.84 24,902,143 +0.20(+0.81%)
Mar 07, 2014 24.70 24.85 24.57 24.64 25,380,925 +0.01(+0.04%)
Mar 06, 2014 24.57 24.65 24.38 24.63 22,357,577 +0.13(+0.53%)
Mar 05, 2014 24.70 24.71 24.40 24.50 20,912,074 -0.11(-0.45%)
Mar 04, 2014 24.72 24.78 24.50 24.61 23,659,672 +0.11(+0.45%)
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.