Intel Corp (NQ: INTC )

54.46 USD +0.56 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.99 22.60 21.92 22.19 65,266,570 -0.04(-0.18%)
Jul 30, 2008 22.30 22.45 21.28 22.23 52,615,727 +0.00(+0.00%)
Jul 29, 2008 21.67 22.25 21.64 22.23 47,381,580 +0.56(+2.58%)
Jul 28, 2008 21.87 22.00 21.61 21.67 49,863,188 -0.34(-1.54%)
Jul 25, 2008 21.80 22.08 21.56 22.01 40,101,137 +0.34(+1.57%)
Jul 24, 2008 22.05 22.14 21.62 21.67 61,180,396 -0.63(-2.83%)
Jul 23, 2008 22.20 22.62 22.02 22.30 56,602,038 +0.21(+0.95%)
Jul 22, 2008 21.72 22.12 21.63 22.09 74,320,463 +0.00(+0.00%)
Jul 21, 2008 22.20 22.25 21.95 22.09 48,686,602 +0.00(+0.00%)
Jul 18, 2008 21.89 22.17 21.47 22.09 54,733,305 +0.10(+0.45%)
Jul 17, 2008 21.25 22.40 21.04 21.99 94,027,752 +1.08(+5.16%)
Jul 16, 2008 21.03 21.15 20.23 20.91 87,305,690 +0.20(+0.97%)
Jul 15, 2008 20.25 21.18 20.22 20.71 99,787,477 +0.24(+1.17%)
Jul 14, 2008 21.02 21.15 20.32 20.47 49,073,066 -0.17(-0.82%)
Jul 11, 2008 20.28 21.18 19.99 20.64 74,311,741 +0.02(+0.10%)
Jul 10, 2008 19.85 20.77 19.71 20.62 93,628,605 +0.81(+4.09%)
Jul 09, 2008 20.86 20.90 19.76 19.81 67,906,551 -1.11(-5.31%)
Jul 08, 2008 20.70 21.13 20.31 20.92 58,444,660 +0.21(+1.01%)
Jul 07, 2008 20.78 21.26 20.29 20.71 47,295,917 +0.05(+0.24%)
Jul 04, 2008 20.62 20.80 20.26 20.66 41,364,951 +0.00(+0.00%)
Jul 03, 2008 20.62 20.80 20.26 20.66 41,364,951 -0.27(-1.29%)
Jul 02, 2008 21.63 21.81 20.87 20.93 47,879,750 -0.64(-2.97%)
Jul 01, 2008 21.29 21.83 21.12 21.57 66,857,444 +0.09(+0.42%)
Jun 30, 2008 21.38 21.90 21.34 21.48 50,189,129 -0.01(-0.05%)
Jun 27, 2008 21.60 21.84 21.22 21.49 60,013,381 -0.10(-0.46%)
Jun 26, 2008 22.36 22.52 21.58 21.59 56,471,770 -1.06(-4.68%)
Jun 25, 2008 22.43 23.00 22.42 22.65 54,703,276 +0.24(+1.07%)
Jun 24, 2008 22.20 22.81 22.18 22.41 46,126,234 +0.05(+0.22%)
Jun 23, 2008 22.50 22.71 22.31 22.36 46,280,055 -0.01(-0.04%)
Jun 20, 2008 22.73 22.74 22.31 22.37 71,018,334 -0.48(-2.10%)
Jun 19, 2008 22.21 23.10 22.14 22.85 48,523,517 +0.57(+2.56%)
Jun 18, 2008 22.35 22.68 22.21 22.28 41,535,216 -0.30(-1.33%)
Jun 17, 2008 22.94 23.01 22.57 22.58 43,990,412 -0.28(-1.22%)
Jun 16, 2008 22.45 23.08 22.41 22.86 44,773,142 +0.20(+0.88%)
Jun 13, 2008 22.24 22.70 22.19 22.66 43,010,008 +0.61(+2.77%)
Jun 12, 2008 22.05 22.61 21.88 22.05 60,247,314 +0.24(+1.10%)
Jun 11, 2008 22.54 22.64 21.79 21.81 59,798,673 -0.87(-3.84%)
Jun 10, 2008 22.65 22.90 22.31 22.68 56,573,745 -0.08(-0.35%)
Jun 09, 2008 23.08 23.10 22.34 22.76 57,225,688 -0.14(-0.62%)
Jun 06, 2008 23.66 23.70 22.90 22.90 69,857,352 -0.97(-4.06%)
Jun 05, 2008 23.62 24.00 23.35 23.87 51,954,540 +0.39(+1.66%)
Jun 04, 2008 22.81 23.68 22.81 23.48 57,515,016 +0.54(+2.35%)
Jun 03, 2008 23.30 23.69 22.85 22.94 65,496,670 -0.26(-1.12%)
Jun 02, 2008 23.05 23.38 22.82 23.20 50,565,574 +0.02(+0.09%)
May 30, 2008 23.28 23.55 23.07 23.18 55,485,470 +0.04(+0.17%)
May 29, 2008 23.27 23.32 22.80 23.14 54,890,609 -0.33(-1.41%)
May 28, 2008 23.80 23.81 23.14 23.47 50,290,476 -0.13(-0.55%)
May 27, 2008 23.29 23.72 23.27 23.60 52,821,451 +0.19(+0.81%)
May 26, 2008 23.74 23.82 23.08 23.41 59,073,501 +0.00(+0.00%)
May 23, 2008 23.74 23.82 23.08 23.41 59,073,501 -0.47(-1.97%)
May 22, 2008 23.82 24.13 23.73 23.88 41,168,940 +0.22(+0.93%)
May 21, 2008 23.88 24.20 23.52 23.66 64,445,654 -0.43(-1.78%)
May 20, 2008 24.55 24.62 23.80 24.09 73,880,959 -0.79(-3.18%)
May 19, 2008 25.20 25.29 24.79 24.88 61,246,447 -0.12(-0.48%)
May 16, 2008 24.99 25.00 24.52 25.00 59,985,785 +0.03(+0.12%)
May 15, 2008 23.92 24.99 23.85 24.97 77,447,275 +1.13(+4.74%)
May 14, 2008 23.85 24.29 23.76 23.84 59,394,605 +0.08(+0.34%)
May 13, 2008 23.64 23.93 23.60 23.76 39,424,514 +0.12(+0.51%)
May 12, 2008 23.36 23.71 23.20 23.64 34,425,856 +0.27(+1.16%)
May 09, 2008 23.14 23.57 23.13 23.37 40,044,769 -0.03(-0.13%)
May 08, 2008 23.38 23.61 23.11 23.40 50,105,905 +0.23(+0.99%)
May 07, 2008 23.60 23.74 23.14 23.17 54,228,222 -0.41(-1.74%)
May 06, 2008 23.08 23.71 23.08 23.58 45,994,845 +0.33(+1.42%)
May 05, 2008 23.38 23.89 23.18 23.25 38,631,031 -0.33(-1.40%)
May 02, 2008 23.61 23.66 23.13 23.58 59,077,312 +0.29(+1.25%)
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.