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 (%)
Jul 31, 2007 24.10 24.18 23.59 23.62 61,620,324 -0.23(-0.96%)
Jul 30, 2007 23.62 24.15 23.55 23.85 69,454,723 +0.31(+1.32%)
Jul 27, 2007 23.89 24.05 23.53 23.54 79,335,595 -0.46(-1.92%)
Jul 26, 2007 24.34 24.44 23.63 24.00 86,715,091 -0.50(-2.04%)
Jul 25, 2007 24.68 24.72 24.37 24.50 50,806,428 -0.03(-0.12%)
Jul 24, 2007 24.41 24.90 24.41 24.53 68,544,980 -0.19(-0.77%)
Jul 23, 2007 24.62 24.97 24.57 24.72 56,409,901 +0.17(+0.69%)
Jul 20, 2007 25.30 25.30 24.48 24.55 95,603,057 -0.71(-2.81%)
Jul 19, 2007 25.13 25.32 25.09 25.26 62,587,912 +0.20(+0.80%)
Jul 18, 2007 24.96 25.34 24.81 25.06 134,414,020 -1.27(-4.82%)
Jul 17, 2007 26.06 26.52 25.98 26.33 121,422,252 +0.38(+1.46%)
Jul 16, 2007 25.93 26.04 25.83 25.95 50,022,324 -0.02(-0.08%)
Jul 13, 2007 25.79 26.00 25.68 25.97 64,169,868 -0.03(-0.12%)
Jul 12, 2007 24.75 26.00 24.57 26.00 134,692,024 +1.43(+5.82%)
Jul 11, 2007 24.82 24.90 24.45 24.57 56,042,319 -0.40(-1.60%)
Jul 10, 2007 24.78 25.18 24.75 24.97 64,913,157 +0.01(+0.04%)
Jul 09, 2007 24.81 25.02 24.79 24.96 76,307,896 +0.28(+1.13%)
Jul 06, 2007 24.52 24.85 24.51 24.68 51,407,698 +0.08(+0.33%)
Jul 05, 2007 24.48 24.69 24.43 24.60 36,683,157 +0.01(+0.04%)
Jul 03, 2007 24.31 24.60 24.26 24.59 29,204,346 +0.32(+1.32%)
Jul 02, 2007 23.88 24.30 23.86 24.27 48,910,520 +0.53(+2.23%)
Jun 29, 2007 23.96 24.21 23.55 23.74 50,631,014 -0.18(-0.75%)
Jun 28, 2007 24.13 24.17 23.86 23.92 47,659,953 +0.13(+0.55%)
Jun 27, 2007 23.29 23.85 23.28 23.79 50,795,104 +0.41(+1.75%)
Jun 26, 2007 23.58 23.72 23.34 23.38 49,298,742 -0.10(-0.43%)
Jun 25, 2007 23.75 23.89 23.30 23.48 50,088,692 -0.22(-0.93%)
Jun 22, 2007 24.19 24.23 23.69 23.70 71,265,836 -0.59(-2.43%)
Jun 21, 2007 23.87 24.38 23.79 24.29 56,146,963 +0.35(+1.46%)
Jun 20, 2007 24.22 24.35 23.90 23.94 63,550,700 -0.16(-0.66%)
Jun 19, 2007 24.04 24.45 23.96 24.10 67,162,200 -0.07(-0.29%)
Jun 18, 2007 24.18 24.31 23.81 24.17 57,125,300 -0.07(-0.29%)
Jun 15, 2007 23.98 24.25 23.80 24.24 159,926,800 +1.01(+4.35%)
Jun 14, 2007 22.64 23.53 22.63 23.23 85,683,200 +0.56(+2.46%)
Jun 13, 2007 22.27 22.88 22.20 22.67 75,431,900 +0.47(+2.13%)
Jun 12, 2007 21.86 22.50 21.84 22.20 59,729,100 +0.27(+1.23%)
Jun 11, 2007 21.75 22.08 21.69 21.93 41,001,684 +0.10(+0.46%)
Jun 08, 2007 21.45 21.88 21.35 21.83 60,980,704 +0.52(+2.44%)
Jun 07, 2007 21.32 21.63 21.29 21.31 65,434,759 -0.18(-0.84%)
Jun 06, 2007 21.88 21.97 21.46 21.49 69,052,971 -0.47(-2.14%)
Jun 05, 2007 22.12 22.24 21.86 21.96 55,930,256 -0.20(-0.90%)
Jun 04, 2007 22.24 22.54 22.12 22.16 48,186,285 -0.20(-0.89%)
Jun 01, 2007 22.34 22.60 22.32 22.36 48,708,079 +0.18(+0.81%)
May 31, 2007 22.14 22.19 21.92 22.18 49,309,201 +0.10(+0.45%)
May 30, 2007 22.07 22.30 21.85 22.08 58,623,311 -0.22(-0.99%)
May 29, 2007 22.17 22.43 22.12 22.30 48,539,909 +0.14(+0.63%)
May 25, 2007 22.12 22.30 22.04 22.16 38,037,462 +0.19(+0.86%)
May 24, 2007 22.71 22.75 21.82 21.97 86,993,925 -0.70(-3.09%)
May 23, 2007 22.99 23.14 22.65 22.67 63,610,781 -0.32(-1.39%)
May 22, 2007 22.89 23.08 22.69 22.99 66,456,316 +0.36(+1.59%)
May 21, 2007 22.71 22.89 22.53 22.63 51,371,469 -0.07(-0.31%)
May 18, 2007 22.68 22.75 22.51 22.70 68,319,293 +0.47(+2.11%)
May 17, 2007 22.30 22.46 22.18 22.23 58,797,029 +0.05(+0.23%)
May 16, 2007 22.05 22.24 21.91 22.18 60,808,483 +0.17(+0.77%)
May 15, 2007 22.08 22.36 21.90 22.01 57,409,418 -0.11(-0.50%)
May 14, 2007 22.36 22.44 21.99 22.12 50,204,629 -0.16(-0.72%)
May 11, 2007 22.32 22.40 22.14 22.28 46,245,442 +0.07(+0.32%)
May 10, 2007 22.36 22.70 22.05 22.21 65,528,575 -0.26(-1.16%)
May 09, 2007 22.04 22.51 21.95 22.47 72,647,650 +0.32(+1.44%)
May 08, 2007 21.98 22.20 21.80 22.15 49,537,251 +0.19(+0.87%)
May 07, 2007 21.92 22.13 21.85 21.96 36,983,488 +0.06(+0.27%)
May 04, 2007 21.95 22.02 21.81 21.90 53,039,091 +0.16(+0.74%)
May 03, 2007 22.11 22.13 21.71 21.74 71,129,935 -0.19(-0.87%)
May 02, 2007 21.81 22.07 21.75 21.93 68,658,432 +0.29(+1.34%)
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.