Intel Corp (NQ: INTC )

52.79 USD +0.22 (+0.42%)
Streaming Delayed Price Updated: 9:42 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 29.56 30.32 29.56 30.14 41,051,713 +0.90(+3.08%)
Sep 29, 2015 28.83 29.35 28.76 29.24 34,169,531 +0.48(+1.67%)
Sep 28, 2015 28.68 29.36 28.64 28.76 42,290,512 -0.05(-0.17%)
Sep 25, 2015 28.94 29.11 28.63 28.81 29,192,322 +0.33(+1.16%)
Sep 24, 2015 28.38 28.67 27.87 28.48 32,753,921 -0.26(-0.90%)
Sep 23, 2015 29.02 29.02 28.59 28.74 25,983,704 +0.07(+0.24%)
Sep 22, 2015 28.67 28.90 28.48 28.67 28,572,121 -0.49(-1.68%)
Sep 21, 2015 29.09 29.33 28.94 29.16 24,417,127 +0.14(+0.48%)
Sep 18, 2015 29.22 29.42 28.80 29.02 60,693,435 -0.69(-2.32%)
Sep 17, 2015 29.62 30.20 29.55 29.71 29,803,101 -0.06(-0.20%)
Sep 16, 2015 29.62 29.79 29.40 29.77 25,956,678 +0.04(+0.13%)
Sep 15, 2015 29.56 29.93 29.48 29.73 29,818,848 +0.34(+1.16%)
Sep 14, 2015 29.47 29.53 29.10 29.39 24,064,160 -0.08(-0.27%)
Sep 11, 2015 29.08 29.52 29.04 29.47 21,786,879 +0.20(+0.68%)
Sep 10, 2015 29.18 29.66 28.89 29.27 25,195,775 +0.03(+0.10%)
Sep 09, 2015 29.72 30.12 29.17 29.24 30,774,039 -0.26(-0.88%)
Sep 08, 2015 28.98 29.50 28.95 29.50 27,804,471 +0.98(+3.44%)
Sep 04, 2015 28.57 28.52 28.52 28.52 29,116,500 -0.56(-1.93%)
Sep 03, 2015 28.80 29.42 28.69 29.08 38,665,922 +0.48(+1.68%)
Sep 02, 2015 28.35 28.60 28.14 28.60 34,616,114 +0.78(+2.80%)
Sep 01, 2015 27.91 28.17 27.66 27.82 44,143,384 -0.72(-2.52%)
Aug 31, 2015 28.33 29.13 28.16 28.54 42,400,652 +0.12(+0.42%)
Aug 28, 2015 27.67 28.61 27.45 28.42 43,452,360 +0.70(+2.53%)
Aug 27, 2015 27.72 27.91 27.01 27.72 38,648,327 +0.42(+1.54%)
Aug 26, 2015 26.51 27.34 26.08 27.30 47,377,961 +1.43(+5.53%)
Aug 25, 2015 27.04 27.15 25.87 25.87 59,370,879 -0.38(-1.45%)
Aug 24, 2015 25.20 27.63 24.87 26.25 83,233,286 -0.31(-1.17%)
Aug 21, 2015 27.33 27.63 26.56 26.56 52,288,393 -0.97(-3.52%)
Aug 20, 2015 28.03 28.24 27.53 27.53 31,833,250 -0.83(-2.93%)
Aug 19, 2015 28.65 28.80 28.28 28.36 30,528,943 -0.55(-1.90%)
Aug 18, 2015 28.95 29.05 28.80 28.91 19,180,638 -0.17(-0.58%)
Aug 17, 2015 28.83 29.20 28.71 29.08 15,548,322 +0.06(+0.21%)
Aug 14, 2015 28.92 29.04 28.82 29.02 14,302,700 +0.15(+0.52%)
Aug 13, 2015 29.40 29.45 28.87 28.87 18,821,245 -0.59(-2.00%)
Aug 12, 2015 28.66 29.57 28.66 29.46 33,639,451 +0.49(+1.69%)
Aug 11, 2015 29.47 29.48 28.96 28.97 23,758,859 -0.67(-2.26%)
Aug 10, 2015 29.07 29.68 29.06 29.64 22,807,360 +0.76(+2.63%)
Aug 07, 2015 28.80 28.96 28.69 28.88 25,606,125 -0.13(-0.45%)
Aug 06, 2015 29.16 29.23 28.84 29.01 27,957,642 -0.11(-0.38%)
Aug 05, 2015 29.19 29.39 29.02 29.12 23,622,731 -0.01(-0.03%)
Aug 04, 2015 28.98 29.15 28.86 29.13 25,710,104 +0.08(+0.28%)
Aug 03, 2015 29.00 29.35 28.90 29.05 26,211,019 +0.10(+0.35%)
Jul 31, 2015 29.12 29.12 28.77 28.95 27,158,763 +0.04(+0.14%)
Jul 30, 2015 29.10 29.45 28.85 28.91 26,582,343 -0.10(-0.34%)
Jul 29, 2015 28.95 29.13 28.79 29.01 26,469,481 +0.05(+0.17%)
Jul 28, 2015 28.51 29.18 28.44 28.96 33,167,573 +0.61(+2.15%)
Jul 27, 2015 28.07 28.42 27.63 28.35 42,159,886 +0.29(+1.03%)
Jul 24, 2015 28.53 28.64 28.06 28.06 31,621,031 -0.54(-1.87%)
Jul 23, 2015 28.66 28.97 28.43 28.59 33,289,164 -0.01(-0.03%)
Jul 22, 2015 28.57 28.85 28.43 28.61 36,386,672 -0.11(-0.40%)
Jul 21, 2015 28.96 29.25 28.67 28.72 45,173,997 -0.38(-1.31%)
Jul 20, 2015 29.62 29.62 29.07 29.10 33,797,886 -0.37(-1.26%)
Jul 17, 2015 29.66 29.80 29.10 29.47 43,697,631 -0.43(-1.44%)
Jul 16, 2015 30.47 30.48 29.10 29.90 81,161,919 +0.21(+0.71%)
Jul 15, 2015 29.65 29.99 29.46 29.69 47,751,684 +0.04(+0.13%)
Jul 14, 2015 29.66 30.11 29.44 29.65 39,698,722 -0.08(-0.27%)
Jul 13, 2015 29.27 29.82 29.19 29.73 26,451,135 +0.56(+1.92%)
Jul 10, 2015 29.20 29.35 28.94 29.17 31,423,799 +0.24(+0.83%)
Jul 09, 2015 29.72 29.89 28.82 28.93 47,165,319 -0.57(-1.93%)
Jul 08, 2015 29.40 29.67 29.15 29.50 45,222,395 -0.40(-1.34%)
Jul 07, 2015 29.87 29.93 29.10 29.90 43,517,227 -0.14(-0.47%)
Jul 06, 2015 30.24 30.45 29.84 30.04 32,464,405 -0.51(-1.69%)
Jul 02, 2015 30.18 30.55 30.55 30.55 27,105,200 +0.38(+1.24%)
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.