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 31, 2012 25.76 26.04 25.70 25.70 26,616,898 -0.06(-0.23%)
Jul 30, 2012 25.98 26.20 25.68 25.76 25,878,099 -0.26(-1.00%)
Jul 27, 2012 25.68 26.07 25.47 26.02 33,345,265 +0.52(+2.04%)
Jul 26, 2012 25.59 25.83 25.34 25.50 37,808,171 +0.37(+1.47%)
Jul 25, 2012 25.02 25.52 25.00 25.13 34,407,525 +0.12(+0.50%)
Jul 24, 2012 25.19 25.22 24.79 25.00 33,637,572 -0.26(-1.01%)
Jul 23, 2012 25.05 25.36 24.80 25.26 36,377,259 -0.26(-1.02%)
Jul 20, 2012 25.87 26.00 25.50 25.52 48,849,277 -0.54(-2.07%)
Jul 19, 2012 26.35 26.35 25.82 26.06 36,555,764 -0.15(-0.57%)
Jul 18, 2012 25.20 26.42 25.05 26.21 67,482,627 +0.83(+3.27%)
Jul 17, 2012 25.33 25.66 24.85 25.38 63,469,204 +0.25(+0.99%)
Jul 16, 2012 25.23 25.31 25.00 25.13 36,983,314 -0.12(-0.48%)
Jul 13, 2012 24.80 25.39 24.76 25.25 35,972,079 +0.51(+2.06%)
Jul 12, 2012 25.16 25.17 24.68 24.74 53,147,563 -0.65(-2.56%)
Jul 11, 2012 25.57 25.62 25.22 25.39 34,808,546 -0.17(-0.67%)
Jul 10, 2012 25.85 26.42 25.44 25.56 47,231,572 -0.61(-2.33%)
Jul 09, 2012 26.05 26.21 25.81 26.17 27,896,401 +0.01(+0.06%)
Jul 06, 2012 26.44 26.50 25.93 26.16 32,524,051 -0.39(-1.49%)
Jul 05, 2012 26.81 26.84 26.37 26.55 20,324,408 -0.31(-1.15%)
Jul 03, 2012 26.72 26.86 26.56 26.86 12,519,339 +0.20(+0.73%)
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.