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, 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%)
Jul 01, 2014 30.99 31.09 30.87 30.98 28,216,244 +0.08(+0.26%)
Jun 30, 2014 30.87 31.00 30.66 30.90 21,498,541 -0.03(-0.10%)
Jun 27, 2014 30.87 31.00 30.70 30.93 30,776,510 +0.15(+0.49%)
Jun 26, 2014 30.81 30.90 30.61 30.78 26,712,916 -0.10(-0.32%)
Jun 25, 2014 30.48 31.00 30.45 30.88 44,141,038 +0.38(+1.25%)
Jun 24, 2014 30.16 30.83 30.09 30.50 53,372,741 +0.27(+0.89%)
Jun 23, 2014 30.10 30.31 29.85 30.23 26,483,260 +0.03(+0.10%)
Jun 20, 2014 30.07 30.20 30.03 30.20 39,829,862 +0.11(+0.37%)
Jun 19, 2014 29.97 30.09 29.89 30.09 27,153,510 +0.16(+0.53%)
Jun 18, 2014 29.88 29.98 29.67 29.93 34,404,268 -0.02(-0.07%)
Jun 17, 2014 29.88 30.10 29.84 29.95 28,451,743 -0.06(-0.20%)
Jun 16, 2014 29.72 30.15 29.67 30.01 36,254,403 +0.14(+0.47%)
Jun 13, 2014 29.75 30.06 29.56 29.87 122,194,302 +1.91(+6.83%)
Jun 12, 2014 27.86 28.10 27.77 27.96 28,866,997 +0.03(+0.11%)
Jun 11, 2014 28.14 28.21 27.80 27.93 27,682,579 -0.31(-1.10%)
Jun 10, 2014 27.85 28.33 27.72 28.24 33,964,338 +0.07(+0.25%)
Jun 06, 2014 27.78 28.21 27.73 28.17 34,795,599 +0.51(+1.84%)
Jun 05, 2014 27.56 27.66 27.43 27.66 26,532,166 +0.06(+0.22%)
Jun 04, 2014 27.51 27.76 27.50 27.60 21,607,972 -0.06(-0.22%)
Jun 03, 2014 27.22 27.70 27.12 27.66 33,226,707 +0.40(+1.47%)
Jun 02, 2014 27.31 27.35 27.12 27.26 20,239,345 -0.06(-0.22%)
May 30, 2014 26.94 27.32 26.93 27.32 43,641,005 +0.36(+1.34%)
May 29, 2014 26.91 26.96 26.72 26.96 20,614,747 +0.08(+0.30%)
May 28, 2014 26.70 26.94 26.66 26.88 27,115,396 +0.17(+0.64%)
May 27, 2014 26.33 26.74 26.18 26.71 27,249,816 +0.42(+1.60%)
May 23, 2014 26.15 26.29 26.29 26.29 17,172,200 +0.10(+0.38%)
May 22, 2014 26.21 26.27 26.08 26.19 11,328,234 -0.01(-0.04%)
May 21, 2014 26.10 26.25 26.00 26.20 18,665,758 +0.16(+0.61%)
May 20, 2014 26.02 26.17 25.88 26.04 22,221,872 +0.00(+0.00%)
May 19, 2014 25.75 26.09 25.75 26.04 22,674,619 +0.22(+0.85%)
May 16, 2014 26.05 26.07 25.74 25.82 30,017,576 -0.19(-0.73%)
May 15, 2014 26.33 26.50 26.01 26.01 31,607,512 -0.32(-1.22%)
May 14, 2014 26.49 26.52 26.33 26.33 17,746,237 -0.12(-0.45%)
May 13, 2014 26.49 26.54 26.33 26.45 20,497,897 +0.08(+0.30%)
May 12, 2014 26.41 26.54 26.30 26.37 20,550,616 +0.07(+0.27%)
May 09, 2014 26.37 26.41 26.22 26.30 20,324,413 -0.04(-0.15%)
May 08, 2014 26.32 26.53 26.22 26.34 23,995,757 -0.03(-0.11%)
May 07, 2014 26.26 26.45 26.22 26.37 24,547,479 +0.17(+0.65%)
May 06, 2014 26.16 26.38 26.00 26.20 21,193,820 +0.03(+0.11%)
May 05, 2014 26.16 26.26 25.99 26.17 20,688,124 -0.24(-0.91%)
May 02, 2014 26.56 26.64 26.40 26.41 24,236,459 -0.04(-0.15%)
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.