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, 2009 19.34 19.56 19.25 19.25 47,505,802 -0.08(-0.41%)
Jul 30, 2009 19.57 19.80 19.30 19.33 60,603,568 -0.07(-0.36%)
Jul 29, 2009 19.29 19.44 19.11 19.40 50,331,793 +0.03(+0.15%)
Jul 28, 2009 19.29 19.46 19.05 19.37 60,027,155 -0.10(-0.51%)
Jul 27, 2009 19.41 19.49 19.15 19.47 42,321,170 +0.11(+0.57%)
Jul 24, 2009 19.13 19.40 19.01 19.36 51,690,054 -0.12(-0.62%)
Jul 23, 2009 19.09 19.58 18.99 19.48 151,420,499 +0.34(+1.78%)
Jul 22, 2009 18.87 19.28 18.84 19.14 141,084,449 +0.24(+1.27%)
Jul 21, 2009 18.90 18.92 18.51 18.90 63,769,551 +0.00(+0.00%)
Jul 20, 2009 18.86 18.93 18.52 18.90 77,853,827 +0.11(+0.59%)
Jul 17, 2009 18.50 18.81 18.25 18.79 84,212,356 +0.29(+1.57%)
Jul 16, 2009 17.94 18.59 17.94 18.50 90,042,823 +0.45(+2.49%)
Jul 15, 2009 17.99 18.19 17.72 18.05 186,107,256 +1.22(+7.25%)
Jul 14, 2009 16.50 16.89 16.46 16.83 94,959,408 +0.34(+2.06%)
Jul 13, 2009 16.15 16.54 15.90 16.49 61,791,785 +0.45(+2.81%)
Jul 10, 2009 15.98 16.22 15.86 16.04 51,148,548 +0.02(+0.12%)
Jul 09, 2009 16.09 16.28 15.96 16.02 65,625,376 +0.08(+0.50%)
Jul 08, 2009 16.31 16.36 15.78 15.94 80,884,989 -0.31(-1.91%)
Jul 07, 2009 16.83 16.93 16.20 16.25 69,195,899 -0.29(-1.75%)
Jul 06, 2009 16.61 16.84 16.37 16.54 47,309,943 -0.18(-1.08%)
Jul 02, 2009 16.87 16.95 16.68 16.72 54,945,439 -0.32(-1.88%)
Jul 01, 2009 16.67 17.31 16.67 17.04 92,495,776 +0.49(+2.96%)
Jun 30, 2009 16.38 16.64 16.24 16.55 67,489,423 +0.17(+1.04%)
Jun 29, 2009 16.45 16.66 16.27 16.38 59,308,151 +0.09(+0.55%)
Jun 26, 2009 16.18 16.43 16.14 16.29 70,257,657 -0.02(-0.12%)
Jun 25, 2009 16.20 16.35 15.91 16.31 55,502,981 +0.21(+1.30%)
Jun 24, 2009 16.04 16.32 15.99 16.10 53,326,522 +0.29(+1.83%)
Jun 23, 2009 15.88 15.99 15.61 15.81 70,650,944 +0.13(+0.83%)
Jun 22, 2009 15.90 16.17 15.63 15.68 70,832,428 -0.33(-2.06%)
Jun 19, 2009 16.05 16.18 15.85 16.01 71,510,905 +0.14(+0.88%)
Jun 18, 2009 16.16 16.22 15.84 15.87 57,950,900 -0.27(-1.67%)
Jun 17, 2009 15.83 16.29 15.81 16.14 59,309,285 +0.28(+1.77%)
Jun 16, 2009 16.05 16.19 15.80 15.86 54,071,846 -0.12(-0.75%)
Jun 15, 2009 16.05 16.17 15.72 15.98 60,393,995 -0.33(-2.02%)
Jun 12, 2009 16.24 16.31 16.02 16.31 47,625,571 -0.04(-0.24%)
Jun 11, 2009 16.49 16.70 16.30 16.35 53,222,806 -0.11(-0.67%)
Jun 10, 2009 16.58 16.61 16.15 16.46 48,782,288 +0.04(+0.24%)
Jun 09, 2009 16.20 16.61 16.13 16.42 64,016,733 +0.50(+3.14%)
Jun 08, 2009 15.73 16.10 15.61 15.92 44,037,324 +0.00(+0.00%)
Jun 05, 2009 16.30 16.45 15.79 15.92 62,834,104 -0.21(-1.30%)
Jun 04, 2009 15.98 16.25 15.88 16.13 49,077,578 +0.19(+1.19%)
Jun 03, 2009 15.97 16.04 15.72 15.94 49,787,717 -0.25(-1.54%)
Jun 02, 2009 16.25 16.54 16.05 16.19 58,396,811 -0.31(-1.88%)
Jun 01, 2009 16.03 16.59 15.97 16.50 75,464,266 +0.78(+4.96%)
May 29, 2009 15.75 15.79 15.24 15.72 77,294,287 +0.00(+0.00%)
May 28, 2009 15.56 15.72 15.15 15.72 59,109,150 +0.26(+1.68%)
May 27, 2009 15.50 15.86 15.34 15.46 60,487,945 -0.02(-0.13%)
May 26, 2009 15.01 15.51 15.00 15.48 64,342,566 +0.43(+2.86%)
May 22, 2009 15.23 15.26 15.01 15.05 44,361,277 -0.13(-0.86%)
May 21, 2009 15.36 15.43 15.05 15.18 59,534,952 -0.40(-2.57%)
May 20, 2009 15.80 16.05 15.49 15.58 60,338,132 -0.07(-0.45%)
May 19, 2009 15.47 15.91 15.27 15.65 59,037,511 +0.13(+0.84%)
May 18, 2009 15.32 15.55 15.18 15.52 44,691,543 +0.33(+2.17%)
May 15, 2009 15.54 15.61 15.15 15.19 61,813,239 -0.35(-2.25%)
May 14, 2009 15.16 15.69 15.15 15.54 71,186,584 +0.41(+2.71%)
May 13, 2009 15.36 15.47 15.09 15.13 75,831,898 -0.08(-0.53%)
May 12, 2009 15.49 15.53 15.00 15.21 73,514,914 -0.16(-1.04%)
May 11, 2009 15.09 15.63 15.00 15.37 69,487,800 +0.08(+0.52%)
May 08, 2009 15.87 15.93 15.20 15.29 94,097,948 -0.48(-3.04%)
May 07, 2009 16.31 16.37 15.48 15.77 90,320,462 -0.35(-2.17%)
May 06, 2009 16.43 16.44 15.97 16.12 66,157,680 -0.04(-0.25%)
May 05, 2009 16.53 16.53 15.93 16.16 67,894,737 -0.50(-3.00%)
May 04, 2009 16.29 16.74 16.14 16.66 88,085,030 +0.85(+5.38%)
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.