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, 2019 50.94 51.60 50.94 51.68 14,058,027 +0.90(+1.77%)
Sep 27, 2019 50.63 51.22 50.34 50.78 14,846,400 -0.14(-0.27%)
Sep 26, 2019 50.98 51.15 50.34 50.92 11,481,685 +0.00(+0.00%)
Sep 25, 2019 49.75 51.21 49.42 50.92 20,119,586 +1.10(+2.21%)
Sep 24, 2019 51.10 51.18 49.64 49.82 28,471,817 -1.08(-2.12%)
Sep 23, 2019 50.83 51.22 50.39 50.90 21,568,836 +0.18(+0.35%)
Sep 20, 2019 51.60 51.88 50.56 50.72 38,632,400 -0.85(-1.65%)
Sep 19, 2019 51.70 51.99 51.50 51.57 11,849,648 -0.17(-0.33%)
Sep 18, 2019 52.13 52.13 51.16 51.74 15,028,964 -0.21(-0.40%)
Sep 17, 2019 52.05 52.14 51.35 51.95 19,887,028 -0.25(-0.48%)
Sep 16, 2019 51.90 52.28 51.70 52.20 13,353,356 -0.34(-0.65%)
Sep 13, 2019 52.76 53.00 52.23 52.54 18,010,800 -0.47(-0.89%)
Sep 12, 2019 53.00 53.33 52.06 53.01 23,308,367 +0.22(+0.42%)
Sep 11, 2019 51.60 52.79 51.38 52.79 18,946,646 +0.97(+1.87%)
Sep 10, 2019 51.33 51.84 50.83 51.82 18,529,816 +0.31(+0.60%)
Sep 09, 2019 51.06 52.03 51.02 51.51 20,748,061 +0.59(+1.16%)
Sep 06, 2019 50.25 50.99 50.07 50.92 17,067,900 +0.82(+1.64%)
Sep 05, 2019 49.92 51.17 49.87 50.10 30,020,866 +1.28(+2.62%)
Sep 04, 2019 47.56 48.95 47.54 48.82 23,470,117 +1.84(+3.92%)
Sep 03, 2019 47.12 47.22 46.49 46.98 15,009,130 -0.43(-0.91%)
Aug 30, 2019 47.24 47.79 47.16 47.41 16,923,100 +0.54(+1.15%)
Aug 29, 2019 46.46 47.22 46.40 46.87 17,805,553 +1.08(+2.36%)
Aug 28, 2019 45.70 45.91 45.37 45.79 14,895,320 +0.00(+0.00%)
Aug 27, 2019 45.87 46.12 45.50 45.79 16,927,372 +0.23(+0.50%)
Aug 26, 2019 45.82 45.82 45.25 45.56 22,082,503 +0.60(+1.33%)
Aug 23, 2019 46.35 46.63 44.80 44.96 32,817,000 -1.82(-3.89%)
Aug 22, 2019 47.28 47.43 46.69 46.78 19,784,145 -0.37(-0.78%)
Aug 21, 2019 47.11 47.29 46.89 47.15 15,915,305 +0.55(+1.18%)
Aug 20, 2019 47.03 47.12 46.46 46.60 23,115,175 -0.63(-1.33%)
Aug 19, 2019 47.46 47.60 47.04 47.23 21,404,052 +0.73(+1.57%)
Aug 16, 2019 46.34 46.68 46.06 46.50 23,335,600 +0.80(+1.75%)
Aug 15, 2019 46.10 46.18 45.44 45.70 21,989,133 -0.17(-0.37%)
Aug 14, 2019 46.06 46.63 45.65 45.87 25,647,794 -0.97(-2.07%)
Aug 13, 2019 45.49 47.04 45.36 46.84 29,372,628 +1.24(+2.72%)
Aug 12, 2019 45.76 46.07 45.44 45.60 18,493,650 -0.38(-0.83%)
Aug 09, 2019 46.94 47.00 45.78 45.98 24,975,400 -1.19(-2.52%)
Aug 08, 2019 46.16 47.37 45.91 47.17 30,642,100 +0.44(+0.94%)
Aug 07, 2019 46.30 46.88 45.97 46.73 29,435,128 -0.23(-0.49%)
Aug 06, 2019 47.15 47.56 46.76 46.96 26,117,345 -0.01(-0.02%)
Aug 05, 2019 47.76 47.96 46.57 46.97 38,927,446 -1.71(-3.51%)
Aug 02, 2019 49.09 49.36 48.50 48.68 27,881,600 -0.82(-1.66%)
Aug 01, 2019 50.52 51.89 49.47 49.50 34,016,930 -1.05(-2.08%)
Jul 31, 2019 51.51 51.72 50.05 50.55 24,168,691 -1.15(-2.22%)
Jul 30, 2019 51.71 52.31 51.56 51.70 16,478,280 -0.81(-1.54%)
Jul 29, 2019 51.53 52.56 50.78 52.51 21,891,889 +0.92(+1.78%)
Jul 26, 2019 52.69 53.50 51.53 51.59 36,401,500 -0.57(-1.09%)
Jul 25, 2019 52.51 52.60 51.88 52.16 27,685,869 -0.76(-1.44%)
Jul 24, 2019 51.98 52.97 51.80 52.92 20,893,216 +1.17(+2.26%)
Jul 23, 2019 52.00 52.00 51.30 51.75 18,410,084 +0.40(+0.78%)
Jul 22, 2019 50.01 51.51 49.89 51.35 21,674,534 +1.08(+2.15%)
Jul 19, 2019 49.96 50.66 49.91 50.27 29,141,000 +0.33(+0.66%)
Jul 18, 2019 49.28 49.99 48.89 49.94 15,678,381 +0.55(+1.11%)
Jul 17, 2019 49.50 49.70 49.24 49.39 11,926,385 +0.22(+0.45%)
Jul 16, 2019 49.91 50.00 48.96 49.17 17,131,313 -0.95(-1.90%)
Jul 15, 2019 50.00 50.25 49.77 50.12 14,344,692 +0.20(+0.40%)
Jul 12, 2019 49.00 49.93 48.81 49.92 20,148,700 +1.32(+2.72%)
Jul 11, 2019 48.56 48.78 48.31 48.60 16,613,702 +0.39(+0.81%)
Jul 10, 2019 47.92 48.61 47.90 48.21 16,032,005 +0.46(+0.96%)
Jul 09, 2019 47.36 47.80 47.13 47.75 17,852,427 -0.07(-0.15%)
Jul 08, 2019 47.62 47.95 47.07 47.82 16,562,222 -0.26(-0.54%)
Jul 05, 2019 48.03 48.17 47.44 48.08 14,339,200 -0.44(-0.91%)
Jul 03, 2019 48.18 48.56 47.99 48.52 10,739,100 +0.44(+0.92%)
Jul 02, 2019 47.91 48.22 47.69 48.08 15,383,512 +0.10(+0.21%)
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.