Intel Corp (NQ: INTC )

49.46 USD -6.54 (-11.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.90 35.00 34.41 34.82 35,274,360 -0.08(-0.23%)
Sep 29, 2014 34.06 34.99 33.94 34.90 28,999,194 +0.64(+1.87%)
Sep 26, 2014 34.26 34.36 33.63 34.26 25,883,498 +0.12(+0.35%)
Sep 25, 2014 34.68 34.79 33.88 34.14 34,644,637 -0.61(-1.76%)
Sep 24, 2014 34.40 34.85 34.37 34.75 18,829,013 +0.33(+0.96%)
Sep 23, 2014 34.71 34.71 34.38 34.42 25,690,654 -0.29(-0.84%)
Sep 22, 2014 34.78 35.03 34.55 34.71 25,448,160 -0.11(-0.32%)
Sep 19, 2014 35.16 35.22 34.83 34.82 46,860,142 -0.35(-1.00%)
Sep 18, 2014 35.12 35.17 34.86 35.17 23,814,536 +0.19(+0.54%)
Sep 17, 2014 34.91 35.20 34.74 34.98 26,278,908 +0.05(+0.14%)
Sep 16, 2014 34.47 35.08 34.47 34.93 20,876,672 +0.39(+1.13%)
Sep 15, 2014 34.71 34.77 34.23 34.54 22,438,275 -0.08(-0.23%)
Sep 12, 2014 34.90 34.91 34.50 34.62 26,733,700 -0.40(-1.14%)
Sep 11, 2014 34.79 35.02 34.53 35.02 21,950,739 +0.00(+0.00%)
Sep 10, 2014 34.85 35.13 34.67 35.02 19,964,178 +0.11(+0.32%)
Sep 09, 2014 35.29 35.29 34.85 34.91 22,334,472 -0.42(-1.19%)
Sep 08, 2014 34.96 35.56 34.88 35.33 24,860,620 +0.33(+0.94%)
Sep 05, 2014 34.92 35.12 34.83 35.00 20,842,220 +0.10(+0.27%)
Sep 04, 2014 34.53 35.09 34.52 34.90 27,633,583 +0.33(+0.97%)
Sep 03, 2014 34.82 34.88 34.45 34.57 26,668,824 +0.00(+0.00%)
Sep 02, 2014 34.76 34.91 34.43 34.57 32,095,334 -0.35(-1.00%)
Aug 29, 2014 34.81 34.92 34.92 34.92 32,302,800 +0.27(+0.78%)
Aug 28, 2014 34.61 34.81 34.61 34.65 18,908,864 -0.14(-0.40%)
Aug 27, 2014 34.89 34.94 34.66 34.79 17,168,431 -0.01(-0.03%)
Aug 26, 2014 34.79 35.05 34.69 34.80 19,664,307 -0.01(-0.03%)
Aug 25, 2014 35.09 35.15 34.65 34.81 18,614,286 -0.13(-0.37%)
Aug 22, 2014 35.20 35.20 34.91 34.94 21,197,845 -0.21(-0.60%)
Aug 21, 2014 34.46 35.19 34.45 35.15 37,162,603 +0.65(+1.88%)
Aug 20, 2014 34.23 34.51 34.18 34.50 27,141,150 +0.16(+0.47%)
Aug 19, 2014 34.50 34.50 34.25 34.34 29,282,435 -0.07(-0.20%)
Aug 18, 2014 34.26 34.47 33.97 34.41 27,232,749 +0.24(+0.70%)
Aug 15, 2014 34.10 34.19 33.72 34.17 28,582,224 +0.23(+0.68%)
Aug 14, 2014 34.05 34.23 33.74 33.94 25,452,681 -0.16(-0.47%)
Aug 13, 2014 33.24 34.15 33.23 34.10 36,283,648 +0.97(+2.93%)
Aug 12, 2014 32.91 33.15 32.68 33.13 24,812,152 +0.11(+0.33%)
Aug 11, 2014 32.82 33.24 32.81 33.02 27,721,975 +0.42(+1.29%)
Aug 08, 2014 32.78 33.00 32.54 32.60 35,489,572 -0.08(-0.24%)
Aug 07, 2014 32.93 33.15 32.54 32.68 27,821,220 -0.17(-0.50%)
Aug 06, 2014 32.60 33.19 32.39 32.85 27,923,952 +0.03(+0.08%)
Aug 05, 2014 34.05 33.78 32.60 32.82 49,741,666 -1.23(-3.61%)
Aug 04, 2014 33.79 34.09 33.55 34.05 27,051,430 +0.30(+0.90%)
Aug 01, 2014 33.75 34.03 33.61 33.74 33,472,580 -0.15(-0.43%)
Jul 31, 2014 34.09 34.25 33.81 33.89 35,311,241 -0.46(-1.34%)
Jul 30, 2014 34.31 34.57 34.04 34.35 32,783,206 +0.16(+0.47%)
Jul 29, 2014 34.27 34.37 34.09 34.19 26,142,657 -0.04(-0.12%)
Jul 28, 2014 34.23 34.32 33.88 34.23 30,973,486 -0.02(-0.06%)
Jul 25, 2014 34.15 34.37 33.93 34.25 31,614,014 +0.00(+0.00%)
Jul 24, 2014 34.38 34.67 34.10 34.25 33,180,383 -0.25(-0.72%)
Jul 23, 2014 34.68 34.71 34.30 34.50 25,993,289 -0.29(-0.83%)
Jul 22, 2014 34.16 34.83 34.07 34.79 42,867,100 +0.73(+2.14%)
Jul 21, 2014 33.55 34.23 33.54 34.06 32,053,184 +0.36(+1.07%)
Jul 18, 2014 33.80 33.81 33.39 33.70 46,530,079 +0.00(+0.00%)
Jul 17, 2014 34.20 34.36 33.63 33.70 70,450,598 -0.95(-2.74%)
Jul 16, 2014 33.31 34.74 33.21 34.65 135,743,298 +2.94(+9.27%)
Jul 15, 2014 31.58 31.80 31.16 31.71 59,728,262 +0.22(+0.70%)
Jul 14, 2014 31.41 31.58 31.34 31.49 24,188,035 +0.24(+0.77%)
Jul 11, 2014 31.26 31.45 31.04 31.25 20,053,217 -0.01(-0.03%)
Jul 10, 2014 30.60 31.33 30.44 31.26 32,332,092 +0.37(+1.20%)
Jul 09, 2014 30.84 30.98 30.69 30.89 28,302,352 +0.10(+0.32%)
Jul 08, 2014 31.00 31.08 30.70 30.79 37,061,668 -0.24(-0.77%)
Jul 07, 2014 31.09 31.20 30.92 31.03 22,196,939 -0.11(-0.35%)
Jul 03, 2014 31.08 31.14 31.14 31.14 20,437,600 +0.16(+0.52%)
Jul 02, 2014 30.99 31.05 30.80 30.98 16,736,328 +0.00(+0.00%)
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.