Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.636 8.786 8.567 8.642 45,287,508 -0.11(-1.22%)
Nov 26, 2008 8.166 8.761 8.147 8.748 114,142,864 +0.53(+6.40%)
Nov 25, 2008 8.629 8.673 8.210 8.222 134,480,288 -0.27(-3.17%)
Nov 24, 2008 8.347 8.579 8.216 8.492 156,706,816 +0.28(+3.43%)
Nov 21, 2008 7.796 8.247 7.552 8.210 166,277,360 +0.55(+7.20%)
Nov 20, 2008 7.690 8.235 7.621 7.659 182,084,160 -0.16(-2.08%)
Nov 19, 2008 8.147 8.304 7.809 7.821 117,703,000 -0.39(-4.73%)
Nov 18, 2008 8.216 8.285 7.834 8.210 154,764,832 +0.07(+0.85%)
Nov 17, 2008 8.272 8.441 8.141 8.141 96,150,152 -0.20(-2.40%)
Nov 14, 2008 8.811 8.842 8.291 8.341 119,566,616 -0.70(-7.69%)
Nov 13, 2008 8.166 9.043 8.059 9.036 229,099,808 +0.57(+6.73%)
Nov 12, 2008 8.485 8.746 8.460 8.466 115,702,512 -0.26(-2.94%)
Nov 11, 2008 8.786 8.880 8.429 8.723 135,500,048 -0.26(-2.93%)
Nov 10, 2008 9.400 9.431 8.911 8.986 84,401,472 -0.18(-1.91%)
Nov 07, 2008 8.817 9.243 8.780 9.162 117,282,960 +0.48(+5.48%)
Nov 06, 2008 9.143 9.255 8.629 8.686 173,601,056 -0.75(-7.90%)
Nov 05, 2008 10.04 10.09 9.362 9.431 110,088,272 -0.66(-6.58%)
Nov 04, 2008 10.04 10.18 9.815 10.09 115,026,360 +0.38(+3.96%)
Nov 03, 2008 9.895 10.14 9.685 9.710 87,087,320 -0.24(-2.44%)
Oct 31, 2008 9.915 10.24 9.697 9.952 152,882,256 -0.09(-0.86%)
Oct 30, 2008 9.617 10.20 9.486 10.04 217,205,808 +0.76(+8.23%)
Oct 29, 2008 9.685 9.790 9.257 9.275 160,225,392 -0.57(-5.80%)
Oct 28, 2008 9.052 9.877 8.915 9.846 164,879,648 +1.00(+11.30%)
Oct 27, 2008 8.729 9.225 8.605 8.847 129,766,336 -0.02(-0.21%)
Oct 24, 2008 8.313 9.219 8.300 8.865 154,652,784 -0.14(-1.59%)
Oct 23, 2008 9.064 9.281 8.629 9.008 137,230,304 -0.04(-0.48%)
Oct 22, 2008 9.430 9.430 8.847 9.052 126,334,096 -0.42(-4.39%)
Oct 21, 2008 9.750 9.865 9.443 9.468 126,685,936 -0.49(-4.93%)
Oct 20, 2008 9.623 10.00 9.586 9.958 119,277,296 +0.34(+3.48%)
Oct 17, 2008 9.536 10.13 9.480 9.623 151,243,776 -0.24(-2.39%)
Oct 16, 2008 9.455 9.915 8.990 9.859 194,703,616 +0.55(+5.94%)
Oct 15, 2008 10.02 10.19 9.300 9.306 227,245,520 -0.58(-5.90%)
Oct 14, 2008 10.82 10.84 9.704 9.890 200,634,560 -0.66(-6.24%)
Oct 13, 2008 10.04 10.60 9.741 10.55 159,887,328 +1.12(+11.85%)
Oct 10, 2008 9.312 9.865 8.853 9.430 268,754,752 -0.25(-2.63%)
Oct 09, 2008 10.37 10.59 9.648 9.685 170,761,136 -0.40(-4.00%)
Oct 08, 2008 9.691 10.45 9.617 10.09 200,171,072 +0.14(+1.44%)
Oct 07, 2008 10.60 10.80 9.933 9.946 145,154,128 -0.56(-5.38%)
Oct 06, 2008 10.54 10.81 10.05 10.51 178,967,472 -0.24(-2.20%)
Oct 03, 2008 10.86 11.12 10.68 10.75 134,359,120 +0.07(+0.64%)
Oct 02, 2008 11.32 11.34 10.63 10.68 129,955,328 -0.82(-7.13%)
Oct 01, 2008 11.49 11.60 11.21 11.50 119,921,856 -0.13(-1.12%)
Sep 30, 2008 11.22 11.67 11.05 11.63 135,491,776 +0.91(+8.45%)
Sep 29, 2008 11.65 11.80 10.72 10.72 149,876,912 -1.20(-10.05%)
Sep 26, 2008 11.31 12.05 11.29 11.92 110,101,192 +0.39(+3.39%)
Sep 25, 2008 11.76 11.80 11.50 11.53 112,150,712 -0.08(-0.70%)
Sep 24, 2008 11.65 11.81 11.50 11.61 109,333,120 +0.04(+0.38%)
Sep 23, 2008 11.57 11.93 11.49 11.57 104,176,904 +0.08(+0.70%)
Sep 22, 2008 11.88 12.11 11.47 11.49 78,746,560 -0.45(-3.80%)
Sep 19, 2008 12.52 12.55 11.40 11.94 173,474,400 -0.02(-0.16%)
Sep 18, 2008 11.66 12.22 11.12 11.96 203,737,408 +0.44(+3.83%)
Sep 17, 2008 11.96 12.11 11.52 11.52 149,903,104 -0.58(-4.77%)
Sep 16, 2008 11.67 12.32 11.52 12.09 167,120,624 +0.07(+0.62%)
Sep 15, 2008 12.08 12.53 12.00 12.02 121,618,104 -0.50(-3.97%)
Sep 12, 2008 12.33 12.55 12.16 12.52 98,384,440 -0.02(-0.15%)
Sep 11, 2008 12.40 12.54 12.21 12.53 137,834,352 +0.02(+0.15%)
Sep 10, 2008 12.86 12.86 12.50 12.52 106,588,064 -0.11(-0.84%)
Sep 09, 2008 12.92 12.98 12.55 12.62 114,731,168 -0.40(-3.05%)
Sep 08, 2008 13.02 13.10 12.74 13.02 101,926,552 +0.22(+1.75%)
Sep 05, 2008 12.63 12.94 12.51 12.80 108,521,616 +0.06(+0.44%)
Sep 04, 2008 13.33 13.35 12.73 12.74 141,526,288 -0.63(-4.74%)
Sep 03, 2008 14.02 14.02 13.35 13.37 118,916,048 -0.65(-4.61%)
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.