Intel Corp (NQ: INTC )

48.18 USD -1.32 (-2.67%)
Streaming Delayed Price Updated: 5:40 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 27.29 27.34 27.14 27.14 41,494,787 -0.20(-0.73%)
Jul 28, 2005 27.07 27.43 26.96 27.34 54,718,584 +0.28(+1.03%)
Jul 27, 2005 26.85 27.13 26.62 27.06 48,365,027 +0.17(+0.63%)
Jul 26, 2005 26.66 27.00 26.53 26.89 52,647,835 +0.37(+1.40%)
Jul 25, 2005 26.85 26.91 26.43 26.52 49,886,835 -0.23(-0.86%)
Jul 22, 2005 27.16 27.24 26.75 26.75 54,917,753 -0.28(-1.04%)
Jul 21, 2005 27.52 27.54 26.98 27.03 62,402,903 -0.41(-1.49%)
Jul 20, 2005 27.09 27.45 26.85 27.44 126,575,873 -1.27(-4.42%)
Jul 19, 2005 28.62 28.84 28.41 28.71 91,834,006 +0.48(+1.70%)
Jul 18, 2005 28.21 28.32 28.00 28.23 36,803,896 -0.07(-0.25%)
Jul 15, 2005 27.96 28.33 27.81 28.30 43,623,784 +0.42(+1.51%)
Jul 14, 2005 27.90 28.13 27.73 27.88 68,588,189 +0.29(+1.05%)
Jul 13, 2005 27.69 27.80 27.54 27.59 44,384,027 -0.16(-0.58%)
Jul 12, 2005 27.64 27.86 27.43 27.75 40,928,803 +0.05(+0.18%)
Jul 11, 2005 27.39 27.70 27.34 27.70 45,942,540 +0.42(+1.54%)
Jul 08, 2005 26.64 27.28 26.58 27.28 45,847,104 +0.72(+2.71%)
Jul 07, 2005 26.27 26.56 26.15 26.56 45,734,143 +0.06(+0.23%)
Jul 06, 2005 26.72 26.99 26.46 26.50 45,681,570 -0.18(-0.67%)
Jul 05, 2005 26.08 26.76 26.08 26.68 42,891,600 +0.47(+1.79%)
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.