Intel Corp (NQ: INTC )

49.99 USD +1.21 (+2.49%)
Streaming Delayed Price Updated: 3:17 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 58.15 58.29 57.79 58.05 9,481,100 -0.46(-0.79%)
Nov 27, 2019 58.53 58.59 57.90 58.51 18,185,500 -0.37(-0.63%)
Nov 26, 2019 58.95 59.13 58.45 58.88 22,338,557 +0.07(+0.12%)
Nov 25, 2019 58.00 58.84 58.00 58.81 15,011,727 +1.20(+2.08%)
Nov 22, 2019 58.34 58.65 57.49 57.61 15,690,100 -0.61(-1.05%)
Nov 21, 2019 57.49 58.30 57.41 58.22 16,136,398 +0.32(+0.55%)
Nov 20, 2019 58.26 58.36 57.37 57.90 18,542,888 -0.45(-0.77%)
Nov 19, 2019 58.48 58.65 57.75 58.35 17,061,811 +0.10(+0.17%)
Nov 18, 2019 57.70 58.48 57.57 58.25 16,097,477 +0.29(+0.50%)
Nov 15, 2019 58.17 58.70 57.62 57.96 16,112,900 +0.15(+0.26%)
Nov 14, 2019 57.61 58.04 57.57 57.81 12,118,981 -0.08(-0.14%)
Nov 13, 2019 57.87 57.97 57.35 57.89 15,396,916 -0.31(-0.53%)
Nov 12, 2019 58.40 58.80 58.03 58.20 11,952,528 -0.15(-0.26%)
Nov 11, 2019 57.97 58.50 57.90 58.35 11,228,863 +0.08(+0.14%)
Nov 08, 2019 57.85 58.30 57.31 58.27 11,890,200 +0.22(+0.38%)
Nov 07, 2019 58.00 58.55 57.85 58.05 16,961,325 +0.45(+0.78%)
Nov 06, 2019 57.49 57.71 56.98 57.60 17,715,228 +0.05(+0.09%)
Nov 05, 2019 57.47 58.35 57.21 57.55 20,857,892 -0.06(-0.10%)
Nov 04, 2019 56.93 57.80 56.85 57.61 19,063,881 +1.10(+1.95%)
Nov 01, 2019 55.94 56.65 55.62 56.51 17,953,400 -0.02(-0.04%)
Oct 31, 2019 56.33 56.60 55.62 56.53 19,242,690 -0.07(-0.12%)
Oct 30, 2019 56.32 56.63 55.62 56.60 15,245,794 +0.26(+0.46%)
Oct 29, 2019 56.37 57.24 56.24 56.34 18,154,864 -0.42(-0.74%)
Oct 28, 2019 56.38 56.81 56.06 56.76 32,305,947 +0.30(+0.53%)
Oct 25, 2019 54.19 56.61 53.92 56.46 59,767,600 +4.23(+8.10%)
Oct 24, 2019 52.09 52.43 51.43 52.23 25,549,353 +0.51(+0.99%)
Oct 23, 2019 51.37 51.96 51.20 51.72 15,957,202 -0.29(-0.56%)
Oct 22, 2019 51.90 52.32 51.89 52.01 13,342,520 -0.12(-0.23%)
Oct 21, 2019 51.52 52.17 51.34 52.13 13,119,954 +0.77(+1.50%)
Oct 18, 2019 51.82 51.82 51.03 51.36 16,975,100 -0.50(-0.96%)
Oct 17, 2019 52.63 52.84 51.38 51.86 16,918,062 -0.58(-1.11%)
Oct 16, 2019 52.35 52.56 52.12 52.44 15,172,566 -0.21(-0.40%)
Oct 15, 2019 51.93 53.07 51.83 52.65 18,969,370 +1.01(+1.96%)
Oct 14, 2019 51.90 51.95 51.44 51.64 16,405,194 -0.45(-0.86%)
Oct 11, 2019 52.00 52.79 51.82 52.09 24,167,100 +0.98(+1.92%)
Oct 10, 2019 50.41 51.78 50.40 51.11 14,608,884 +0.63(+1.25%)
Oct 09, 2019 50.47 50.79 50.15 50.48 12,182,091 +0.76(+1.53%)
Oct 08, 2019 50.16 50.48 49.61 49.72 17,883,928 -0.90(-1.78%)
Oct 07, 2019 50.70 51.23 50.56 50.62 12,717,822 -0.30(-0.59%)
Oct 04, 2019 50.35 50.97 50.03 50.92 12,748,000 +0.89(+1.78%)
Oct 03, 2019 49.50 50.07 48.53 50.03 17,234,987 +0.64(+1.30%)
Oct 02, 2019 50.31 50.37 48.98 49.39 21,435,277 -1.37(-2.70%)
Oct 01, 2019 51.97 52.24 50.43 50.76 18,487,203 -0.92(-1.78%)
Sep 30, 2019 50.94 51.60 50.94 51.68 14,058,027 +0.90(+1.77%)
Sep 27, 2019 50.63 51.22 50.34 50.78 14,846,400 -0.14(-0.27%)
Sep 26, 2019 50.98 51.15 50.34 50.92 11,481,685 +0.00(+0.00%)
Sep 25, 2019 49.75 51.21 49.42 50.92 20,119,586 +1.10(+2.21%)
Sep 24, 2019 51.10 51.18 49.64 49.82 28,471,817 -1.08(-2.12%)
Sep 23, 2019 50.83 51.22 50.39 50.90 21,568,836 +0.18(+0.35%)
Sep 20, 2019 51.60 51.88 50.56 50.72 38,632,400 -0.85(-1.65%)
Sep 19, 2019 51.70 51.99 51.50 51.57 11,849,648 -0.17(-0.33%)
Sep 18, 2019 52.13 52.13 51.16 51.74 15,028,964 -0.21(-0.40%)
Sep 17, 2019 52.05 52.14 51.35 51.95 19,887,028 -0.25(-0.48%)
Sep 16, 2019 51.90 52.28 51.70 52.20 13,353,356 -0.34(-0.65%)
Sep 13, 2019 52.76 53.00 52.23 52.54 18,010,800 -0.47(-0.89%)
Sep 12, 2019 53.00 53.33 52.06 53.01 23,308,367 +0.22(+0.42%)
Sep 11, 2019 51.60 52.79 51.38 52.79 18,946,646 +0.97(+1.87%)
Sep 10, 2019 51.33 51.84 50.83 51.82 18,529,816 +0.31(+0.60%)
Sep 09, 2019 51.06 52.03 51.02 51.51 20,748,061 +0.59(+1.16%)
Sep 06, 2019 50.25 50.99 50.07 50.92 17,067,900 +0.82(+1.64%)
Sep 05, 2019 49.92 51.17 49.87 50.10 30,020,866 +1.28(+2.62%)
Sep 04, 2019 47.56 48.95 47.54 48.82 23,470,117 +1.84(+3.92%)
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.