Intel Corp (NQ: INTC )

49.88 USD +1.10 (+2.27%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 24.47 24.68 24.43 24.65 37,530,608 +0.17(+0.69%)
Sep 29, 2005 23.99 24.52 23.92 24.48 55,901,462 +0.53(+2.21%)
Sep 28, 2005 23.95 24.17 23.87 23.95 68,717,933 +0.12(+0.50%)
Sep 27, 2005 24.24 24.42 23.80 23.83 57,305,049 -0.39(-1.61%)
Sep 26, 2005 24.46 24.50 24.16 24.22 52,194,836 -0.16(-0.66%)
Sep 23, 2005 24.38 24.56 24.35 24.38 41,387,403 -0.18(-0.73%)
Sep 22, 2005 24.56 24.74 24.31 24.56 42,375,625 +0.06(+0.24%)
Sep 21, 2005 24.82 24.84 24.48 24.50 48,918,824 +0.02(+0.08%)
Sep 20, 2005 24.75 25.05 24.47 24.48 42,450,930 -0.20(-0.81%)
Sep 19, 2005 24.80 24.87 24.45 24.68 37,854,121 -0.13(-0.52%)
Sep 16, 2005 24.89 24.92 24.68 24.81 72,363,408 +0.26(+1.06%)
Sep 15, 2005 24.61 24.71 24.33 24.55 51,596,262 +0.06(+0.24%)
Sep 14, 2005 24.91 25.04 24.44 24.49 59,305,200 -0.41(-1.65%)
Sep 13, 2005 24.86 25.17 24.85 24.90 57,187,726 -0.09(-0.36%)
Sep 12, 2005 25.32 25.32 24.90 24.99 50,461,227 -0.26(-1.03%)
Sep 09, 2005 25.85 25.87 25.19 25.25 99,680,793 -0.84(-3.22%)
Sep 08, 2005 25.67 26.12 25.63 26.09 55,244,602 +0.43(+1.68%)
Sep 07, 2005 25.63 25.75 25.47 25.66 35,802,341 -0.04(-0.16%)
Sep 06, 2005 25.48 25.74 25.43 25.70 36,774,081 +0.42(+1.66%)
Sep 02, 2005 25.38 25.42 25.20 25.28 33,259,902 +0.02(+0.08%)
Sep 01, 2005 25.58 25.63 25.24 25.26 49,461,408 -0.46(-1.79%)
Aug 31, 2005 25.63 25.78 25.46 25.72 41,477,294 +0.15(+0.59%)
Aug 30, 2005 25.65 25.70 25.39 25.57 41,514,992 -0.16(-0.62%)
Aug 29, 2005 25.36 25.83 25.32 25.73 37,620,076 +0.32(+1.26%)
Aug 26, 2005 25.48 25.60 25.31 25.41 37,203,433 -0.05(-0.20%)
Aug 25, 2005 25.47 25.66 25.42 25.46 31,622,029 -0.07(-0.27%)
Aug 24, 2005 25.66 26.09 25.51 25.53 47,150,803 -0.19(-0.74%)
Aug 23, 2005 26.21 26.28 25.71 25.72 46,011,976 -0.34(-1.30%)
Aug 22, 2005 25.75 26.23 25.74 26.06 39,802,884 +0.41(+1.60%)
Aug 19, 2005 25.94 25.98 25.61 25.65 38,403,582 -0.23(-0.89%)
Aug 18, 2005 25.97 26.10 25.81 25.88 37,990,630 -0.21(-0.80%)
Aug 17, 2005 26.06 26.18 25.95 26.09 46,857,805 +0.09(+0.35%)
Aug 16, 2005 26.18 26.28 25.97 26.00 57,352,248 -0.53(-2.00%)
Aug 15, 2005 26.25 26.67 26.23 26.53 34,052,190 +0.22(+0.84%)
Aug 12, 2005 26.42 26.55 26.18 26.31 64,161,375 -0.51(-1.90%)
Aug 11, 2005 26.52 26.82 26.36 26.82 58,837,661 -0.06(-0.22%)
Aug 10, 2005 26.98 27.42 26.79 26.88 61,102,781 -0.02(-0.07%)
Aug 09, 2005 26.80 27.19 26.74 26.90 46,998,768 +0.19(+0.71%)
Aug 08, 2005 26.87 26.98 26.00 26.71 28,037,039 -0.06(-0.22%)
Aug 05, 2005 27.02 27.09 26.63 26.77 46,909,378 -0.24(-0.89%)
Aug 04, 2005 27.48 27.55 27.01 27.01 45,393,180 -0.63(-2.28%)
Aug 03, 2005 27.47 27.66 27.45 27.64 33,338,905 +0.08(+0.29%)
Aug 02, 2005 27.19 27.63 27.15 27.56 40,988,782 +0.45(+1.66%)
Aug 01, 2005 27.24 27.38 27.10 27.11 34,872,052 -0.03(-0.11%)
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.