Intel Corp (NQ: INTC )

55.37 USD +0.16 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 22.72 23.17 22.60 22.92 32,395,893 -0.06(-0.26%)
Sep 27, 2013 23.21 23.39 22.88 22.98 0 -0.43(-1.84%)
Sep 26, 2013 23.75 23.80 23.20 23.41 30,946,876 -0.29(-1.22%)
Sep 25, 2013 23.78 23.81 23.58 23.70 19,802,572 -0.00(-0.02%)
Sep 24, 2013 23.58 23.85 23.58 23.70 24,039,341 +0.08(+0.36%)
Sep 23, 2013 23.70 23.85 23.61 23.62 22,144,315 -0.15(-0.63%)
Sep 20, 2013 23.94 23.96 23.57 23.77 0 -0.15(-0.61%)
Sep 19, 2013 23.96 24.08 23.84 23.92 28,202,662 +0.02(+0.06%)
Sep 18, 2013 23.85 23.92 23.56 23.90 31,760,858 +0.16(+0.67%)
Sep 17, 2013 23.69 23.89 23.67 23.74 37,231,827 +0.35(+1.50%)
Sep 16, 2013 23.63 23.70 23.35 23.39 30,226,627 -0.05(-0.21%)
Sep 13, 2013 23.05 23.46 23.04 23.44 0 +0.81(+3.58%)
Sep 12, 2013 22.78 22.84 22.60 22.63 29,517,457 -0.18(-0.79%)
Sep 11, 2013 22.91 22.98 22.71 22.81 45,806,333 -0.18(-0.76%)
Sep 10, 2013 23.07 23.13 22.93 22.99 31,670,884 +0.08(+0.33%)
Sep 09, 2013 22.72 23.03 22.70 22.91 27,524,170 +0.24(+1.06%)
Sep 06, 2013 22.69 22.82 22.40 22.67 0 +0.07(+0.31%)
Sep 05, 2013 22.68 22.73 22.49 22.60 22,531,834 -0.04(-0.15%)
Sep 04, 2013 22.38 22.78 22.28 22.64 37,589,743 +0.57(+2.57%)
Sep 03, 2013 22.21 22.24 21.97 22.07 26,395,588 +0.09(+0.40%)
Aug 30, 2013 22.24 22.25 21.90 21.98 0 -0.08(-0.36%)
Aug 29, 2013 22.24 22.43 22.05 22.06 27,848,755 -0.23(-1.01%)
Aug 28, 2013 22.20 22.41 22.13 22.29 27,138,277 +0.09(+0.42%)
Aug 27, 2013 22.12 22.22 22.00 22.19 37,591,036 -0.08(-0.38%)
Aug 26, 2013 22.40 22.52 22.23 22.27 22,194,819 -0.17(-0.74%)
Aug 23, 2013 22.34 22.57 22.33 22.44 0 +0.18(+0.81%)
Aug 22, 2013 22.26 22.39 22.17 22.26 17,346,614 +0.09(+0.41%)
Aug 21, 2013 22.54 22.58 22.06 22.17 32,165,676 -0.35(-1.57%)
Aug 20, 2013 22.31 22.68 22.30 22.52 32,076,922 +0.24(+1.09%)
Aug 19, 2013 22.08 22.70 22.05 22.28 43,386,169 +0.36(+1.67%)
Aug 16, 2013 22.06 22.19 21.89 21.92 0 -0.11(-0.52%)
Aug 15, 2013 22.28 22.41 21.97 22.03 40,191,167 -0.54(-2.39%)
Aug 14, 2013 22.40 22.74 22.35 22.57 23,142,656 +0.05(+0.22%)
Aug 13, 2013 22.69 22.70 22.39 22.52 26,001,616 -0.12(-0.53%)
Aug 12, 2013 22.48 22.70 22.45 22.64 23,387,922 +0.13(+0.58%)
Aug 09, 2013 22.41 22.55 22.31 22.51 25,146,264 +0.06(+0.27%)
Aug 08, 2013 22.75 22.78 22.41 22.45 34,575,009 -0.25(-1.10%)
Aug 07, 2013 22.71 22.79 22.55 22.70 23,331,735 -0.10(-0.44%)
Aug 06, 2013 22.88 22.93 22.71 22.80 28,466,886 -0.12(-0.54%)
Aug 05, 2013 23.00 23.02 22.85 22.92 20,869,023 -0.30(-1.27%)
Aug 02, 2013 23.18 23.22 23.00 23.22 36,242,101 +0.02(+0.09%)
Aug 01, 2013 23.41 23.49 23.02 23.20 37,825,709 -0.13(-0.58%)
Jul 31, 2013 23.37 23.46 23.26 23.33 0 -0.05(-0.19%)
Jul 30, 2013 23.30 23.50 23.28 23.38 0 +0.14(+0.60%)
Jul 29, 2013 23.17 23.30 23.07 23.24 85,543,065 -0.02(-0.09%)
Jul 26, 2013 22.94 23.26 22.90 23.26 0 +0.20(+0.87%)
Jul 25, 2013 22.85 23.06 22.82 23.06 114,558,051 +0.13(+0.57%)
Jul 24, 2013 22.93 23.00 22.63 22.93 33,409,452 +0.18(+0.79%)
Jul 23, 2013 22.85 22.99 22.66 22.75 28,521,385 -0.02(-0.09%)
Jul 22, 2013 23.00 23.12 22.73 22.77 35,880,706 -0.27(-1.17%)
Jul 19, 2013 23.11 23.15 22.81 23.04 45,875,736 -0.20(-0.88%)
Jul 18, 2013 23.47 23.61 23.16 23.24 77,845,396 -0.86(-3.57%)
Jul 17, 2013 24.30 24.43 24.05 24.11 43,963,244 -0.14(-0.60%)
Jul 16, 2013 24.00 24.30 23.90 24.25 34,491,011 +0.31(+1.29%)
Jul 15, 2013 23.84 23.97 23.76 23.94 25,650,070 +0.04(+0.17%)
Jul 12, 2013 23.95 24.00 23.65 23.90 0 -0.09(-0.38%)
Jul 11, 2013 23.56 24.00 23.47 23.99 41,313,357 +0.74(+3.18%)
Jul 10, 2013 23.14 23.30 22.64 23.25 50,077,611 +0.11(+0.50%)
Jul 09, 2013 23.30 23.42 23.11 23.14 34,739,274 -0.05(-0.22%)
Jul 08, 2013 23.86 23.91 23.03 23.18 68,825,941 -0.88(-3.64%)
Jul 05, 2013 23.95 24.08 23.67 24.06 0 +0.30(+1.25%)
Jul 03, 2013 23.70 23.90 23.45 23.76 0 +0.04(+0.18%)
Jul 02, 2013 23.87 24.04 23.54 23.72 28,289,968 -0.17(-0.69%)
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.