Intel Corp (NQ: INTC )

48.18 USD -0.42 (-0.87%)
Official Closing Price Updated: 5:40 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 21.93 22.07 21.33 21.33 64,486,727 -0.88(-3.94%)
Sep 29, 2011 22.38 22.60 21.87 22.21 85,510,142 -0.10(-0.45%)
Sep 28, 2011 22.61 22.71 22.30 22.31 74,775,962 -0.23(-1.02%)
Sep 27, 2011 22.50 22.98 22.37 22.54 88,189,376 +0.30(+1.35%)
Sep 26, 2011 22.16 22.44 21.79 22.24 64,847,740 +0.08(+0.36%)
Sep 23, 2011 21.39 22.27 21.22 22.16 74,137,255 +0.55(+2.52%)
Sep 22, 2011 21.55 21.90 21.34 21.61 94,231,951 -0.33(-1.48%)
Sep 21, 2011 22.18 22.50 21.90 21.94 66,798,759 -0.26(-1.17%)
Sep 20, 2011 21.99 22.47 21.86 22.20 71,492,436 +0.27(+1.23%)
Sep 19, 2011 21.77 22.06 21.63 21.93 57,507,767 -0.04(-0.18%)
Sep 16, 2011 21.65 22.09 21.43 21.97 90,748,268 +0.43(+2.00%)
Sep 15, 2011 21.31 21.67 21.22 21.54 53,237,876 +0.43(+2.01%)
Sep 14, 2011 20.89 21.40 20.71 21.11 58,299,923 +0.35(+1.71%)
Sep 13, 2011 20.32 20.90 20.21 20.76 60,216,807 +0.48(+2.37%)
Sep 12, 2011 19.53 20.29 19.52 20.28 53,317,529 +0.58(+2.94%)
Sep 09, 2011 19.75 20.22 19.66 19.70 61,410,265 -0.19(-0.98%)
Sep 08, 2011 20.05 20.30 19.81 19.89 42,985,011 -0.18(-0.92%)
Sep 07, 2011 20.02 20.14 19.86 20.08 46,032,565 +0.54(+2.76%)
Sep 06, 2011 19.25 19.58 19.16 19.54 44,244,975 -0.10(-0.51%)
Sep 02, 2011 19.80 19.93 19.57 19.64 42,807,570 -0.35(-1.75%)
Sep 01, 2011 20.28 20.35 19.99 19.99 40,529,446 -0.14(-0.70%)
Aug 31, 2011 20.23 20.41 20.02 20.13 55,278,549 -0.11(-0.54%)
Aug 30, 2011 20.19 20.35 19.92 20.24 39,097,602 -0.06(-0.27%)
Aug 29, 2011 19.94 20.31 19.83 20.30 40,644,106 +0.53(+2.66%)
Aug 26, 2011 19.43 19.97 19.27 19.77 53,821,950 +0.35(+1.80%)
Aug 25, 2011 19.83 19.88 19.40 19.42 51,438,077 -0.38(-1.92%)
Aug 24, 2011 19.58 19.88 19.37 19.80 53,503,581 +0.09(+0.46%)
Aug 23, 2011 19.36 19.71 19.30 19.71 54,209,889 +0.33(+1.70%)
Aug 22, 2011 19.55 19.68 19.26 19.38 48,900,880 +0.19(+0.99%)
Aug 19, 2011 19.61 19.96 19.16 19.19 79,157,373 -0.58(-2.93%)
Aug 18, 2011 20.15 20.18 19.55 19.77 92,195,029 -0.90(-4.35%)
Aug 17, 2011 20.58 20.98 20.40 20.67 50,784,656 -0.12(-0.58%)
Aug 16, 2011 20.74 21.07 20.50 20.79 44,762,277 -0.10(-0.48%)
Aug 15, 2011 20.75 20.93 20.63 20.89 46,271,143 +0.24(+1.16%)
Aug 12, 2011 20.78 20.91 20.56 20.65 54,186,004 -0.11(-0.53%)
Aug 11, 2011 20.14 21.00 20.07 20.76 75,327,077 +0.83(+4.16%)
Aug 10, 2011 20.27 20.51 19.77 19.93 95,402,421 -0.67(-3.25%)
Aug 09, 2011 20.33 20.62 19.52 20.60 116,617,720 +0.49(+2.44%)
Aug 08, 2011 20.24 20.87 20.08 20.11 137,428,192 -0.68(-3.27%)
Aug 05, 2011 21.00 21.20 20.21 20.79 101,799,696 -0.06(-0.29%)
Aug 04, 2011 21.47 21.81 20.84 20.85 86,721,260 -0.96(-4.40%)
Aug 03, 2011 21.60 21.97 21.35 21.81 67,638,907 +0.09(+0.41%)
Aug 02, 2011 22.01 22.19 21.71 21.72 56,969,363 -0.52(-2.34%)
Aug 01, 2011 22.57 22.69 21.90 22.24 51,662,600 -0.09(-0.40%)
Jul 29, 2011 22.35 22.62 22.22 22.33 51,897,483 -0.22(-0.98%)
Jul 28, 2011 22.47 22.88 22.33 22.55 36,736,671 +0.02(+0.09%)
Jul 27, 2011 22.65 22.75 22.35 22.53 59,197,151 -0.36(-1.59%)
Jul 26, 2011 23.03 23.15 22.83 22.89 45,572,965 -0.14(-0.59%)
Jul 25, 2011 22.94 23.28 22.80 23.03 40,690,905 -0.10(-0.43%)
Jul 22, 2011 23.20 23.25 22.78 23.13 45,085,427 +0.32(+1.40%)
Jul 21, 2011 22.35 22.88 22.17 22.81 80,125,398 -0.18(-0.78%)
Jul 20, 2011 23.10 23.22 22.90 22.99 56,960,543 -0.07(-0.30%)
Jul 19, 2011 22.44 23.10 22.44 23.06 55,663,126 +0.78(+3.50%)
Jul 18, 2011 22.29 22.43 22.08 22.28 45,183,953 -0.09(-0.40%)
Jul 15, 2011 22.27 22.56 22.20 22.37 49,959,371 +0.10(+0.45%)
Jul 14, 2011 22.56 22.70 22.21 22.27 47,571,618 -0.21(-0.93%)
Jul 13, 2011 22.57 22.73 22.32 22.48 43,264,429 +0.03(+0.13%)
Jul 12, 2011 22.62 22.72 22.24 22.45 51,048,094 -0.40(-1.75%)
Jul 11, 2011 22.84 22.98 22.73 22.85 34,652,425 -0.24(-1.04%)
Jul 08, 2011 22.96 23.20 22.81 23.09 35,839,128 -0.14(-0.60%)
Jul 07, 2011 22.89 23.39 22.86 23.23 53,107,132 +0.48(+2.11%)
Jul 06, 2011 22.45 22.82 22.44 22.75 43,227,267 +0.31(+1.38%)
Jul 05, 2011 22.69 22.69 22.36 22.44 33,358,135 -0.09(-0.40%)
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.