Intel Corp (NQ: INTC )

55.70 USD +0.76 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 54.85 55.77 54.53 55.70 30,151,551 +0.76(+1.38%)
Jan 13, 2022 56.00 56.21 54.77 54.94 29,585,963 -0.80(-1.44%)
Jan 12, 2022 56.14 56.28 54.81 55.74 29,134,145 -0.17(-0.30%)
Jan 11, 2022 55.50 56.08 54.73 55.91 39,817,388 +0.70(+1.27%)
Jan 10, 2022 53.97 55.31 53.31 55.21 49,130,974 +1.77(+3.31%)
Jan 07, 2022 54.19 54.39 53.15 53.44 30,717,314 -0.57(-1.06%)
Jan 06, 2022 54.61 54.67 53.42 54.01 36,728,453 +0.14(+0.26%)
Jan 05, 2022 54.19 56.17 53.83 53.87 59,079,858 +0.74(+1.39%)
Jan 04, 2022 53.57 53.94 52.65 53.13 45,670,138 -0.08(-0.15%)
Jan 03, 2022 51.65 53.23 49.80 53.21 33,857,610 +1.71(+3.32%)
Dec 31, 2021 51.89 52.16 51.46 51.50 16,319,275 +3.32(+6.90%)
Dec 30, 2021 51.92 52.14 48.18 48.18 18,343,049 -1.10(-2.24%)
Dec 29, 2021 51.81 52.14 47.97 49.28 14,171,484 -2.48(-4.80%)
Dec 28, 2021 51.93 52.12 51.63 51.76 19,277,216 +3.54(+7.33%)
Dec 27, 2021 51.35 52.06 48.22 48.22 20,985,496 -3.09(-6.02%)
Dec 23, 2021 51.08 51.73 51.05 51.31 25,198,380 +0.34(+0.67%)
Dec 22, 2021 50.64 51.02 50.21 50.97 23,303,891 +0.20(+0.39%)
Dec 21, 2021 49.94 51.24 48.92 50.77 31,949,306 +1.17(+2.36%)
Dec 20, 2021 49.91 51.47 48.96 49.60 30,105,691 -0.95(-1.88%)
Dec 17, 2021 50.59 51.02 50.01 50.55 50,190,419 -0.28(-0.55%)
Dec 16, 2021 50.74 51.40 48.18 50.83 33,119,232 +0.02(+0.04%)
Dec 15, 2021 50.81 50.81 47.97 50.81 32,555,643 +4.66(+10.10%)
Dec 14, 2021 49.82 50.27 46.15 46.15 34,110,692 -3.05(-6.21%)
Dec 13, 2021 50.85 51.02 49.20 49.20 35,443,306 -1.88(-3.68%)
Dec 10, 2021 50.84 51.08 48.22 51.08 23,783,645 +0.60(+1.19%)
Dec 09, 2021 51.30 51.58 50.43 50.48 31,680,233 -2.07(-3.93%)
Dec 08, 2021 52.57 52.88 49.66 52.55 37,111,737 -3.38(-6.04%)
Dec 07, 2021 54.66 55.92 49.13 55.92 91,684,480 +4.46(+8.66%)
Dec 06, 2021 49.48 51.47 49.18 51.47 39,214,149 +2.22(+4.50%)
Dec 03, 2021 49.67 50.06 48.76 49.25 32,224,985 +1.07(+2.23%)
Dec 02, 2021 48.61 49.79 48.18 48.18 37,240,151 -1.10(-2.24%)
Dec 01, 2021 49.84 50.31 47.97 49.28 35,096,138 +0.08(+0.16%)
Nov 30, 2021 49.50 50.40 48.68 49.20 49,431,444 -0.80(-1.60%)
Nov 29, 2021 49.30 50.13 48.72 50.00 31,459,028 -1.08(-2.12%)
Nov 26, 2021 48.90 51.40 48.12 51.08 25,269,049 -1.46(-2.79%)
Nov 24, 2021 48.85 52.55 48.63 52.55 26,035,807 +2.15(+4.27%)
Nov 23, 2021 50.16 51.24 48.64 50.40 44,687,571 -1.07(-2.08%)
Nov 22, 2021 49.55 51.47 48.92 51.47 33,378,881 +2.01(+4.07%)
Nov 19, 2021 49.60 49.73 49.24 49.45 27,607,606 +1.28(+2.65%)
Nov 18, 2021 50.24 49.68 48.18 48.18 30,658,895 -2.05(-4.09%)
Nov 17, 2021 50.60 50.94 49.98 50.23 23,518,759 -0.38(-0.75%)
Nov 16, 2021 50.37 51.15 50.34 50.61 30,809,628 +0.29(+0.58%)
Nov 15, 2021 50.41 50.63 50.12 50.32 24,680,187 +0.01(+0.02%)
Nov 12, 2021 50.60 50.91 50.18 50.31 23,884,900 -0.22(-0.44%)
Nov 11, 2021 51.01 51.07 50.41 50.53 25,402,911 -0.74(-1.44%)
Nov 10, 2021 50.97 51.27 25,023,692 +0.07(+0.14%)
Nov 09, 2021 51.54 51.77 50.76 51.20 22,502,058 -0.35(-0.68%)
Nov 08, 2021 51.46 51.99 51.06 51.55 31,598,815 +0.63(+1.24%)
Nov 05, 2021 50.55 51.58 50.54 50.92 36,816,161 +0.61(+1.21%)
Nov 04, 2021 50.24 50.35 49.74 50.31 24,789,346 -0.08(-0.16%)
Nov 03, 2021 49.93 50.45 49.71 50.39 23,942,909 +0.82(+1.65%)
Nov 02, 2021 49.61 49.90 49.23 49.57 27,474,802 +0.02(+0.04%)
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.