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 (%)
May 29, 2009 10.05 10.07 9.724 10.03 121,145,248 +0.00(+0.00%)
May 28, 2009 9.928 10.03 9.666 10.03 92,643,232 +0.17(+1.68%)
May 27, 2009 9.889 10.12 9.787 9.864 94,804,248 -0.01(-0.13%)
May 26, 2009 9.577 9.896 9.570 9.877 100,845,696 +0.27(+2.86%)
May 22, 2009 9.717 9.736 9.577 9.602 69,528,528 -0.08(-0.86%)
May 21, 2009 9.800 9.845 9.602 9.685 93,310,600 -0.26(-2.57%)
May 20, 2009 10.08 10.24 9.883 9.941 94,569,448 -0.04(-0.45%)
May 19, 2009 9.870 10.15 9.740 9.985 92,530,952 +0.08(+0.84%)
May 18, 2009 9.775 9.921 9.685 9.902 70,046,160 +0.21(+2.17%)
May 15, 2009 9.915 9.960 9.666 9.692 96,881,416 -0.22(-2.25%)
May 14, 2009 9.673 10.01 9.666 9.915 111,572,496 +0.26(+2.71%)
May 13, 2009 9.800 9.870 9.628 9.653 118,853,208 -0.05(-0.53%)
May 12, 2009 9.883 9.909 9.570 9.704 115,221,736 -0.10(-1.04%)
May 11, 2009 9.628 9.974 9.570 9.807 108,909,944 +0.05(+0.52%)
May 08, 2009 10.13 10.16 9.698 9.755 147,482,048 -0.31(-3.04%)
May 07, 2009 10.41 10.44 9.877 10.06 141,561,504 -0.22(-2.17%)
May 06, 2009 10.48 10.49 10.19 10.29 103,690,568 -0.03(-0.25%)
May 05, 2009 10.55 10.55 10.16 10.31 106,413,096 -0.23(-2.18%)
May 04, 2009 10.31 10.59 10.21 10.54 139,227,808 +0.54(+5.38%)
May 01, 2009 9.971 10.03 9.794 10.00 80,392,120 +0.02(+0.19%)
Apr 30, 2009 9.876 10.22 9.806 9.984 122,851,632 +0.27(+2.80%)
Apr 29, 2009 9.617 9.838 9.534 9.711 96,121,320 +0.19(+1.99%)
Apr 28, 2009 9.566 9.749 9.515 9.522 87,741,272 -0.15(-1.51%)
Apr 27, 2009 9.686 9.889 9.623 9.667 101,713,568 -0.22(-2.18%)
Apr 24, 2009 9.876 9.958 9.680 9.882 106,886,368 +0.06(+0.58%)
Apr 23, 2009 9.920 9.990 9.553 9.825 117,370,656 -0.09(-0.89%)
Apr 22, 2009 9.610 10.19 9.541 9.914 150,540,368 +0.20(+2.02%)
Apr 21, 2009 9.477 9.819 9.465 9.718 134,429,072 +0.23(+2.40%)
Apr 20, 2009 9.718 9.724 9.490 9.490 105,065,712 -0.38(-3.85%)
Apr 17, 2009 10.05 10.05 9.775 9.870 106,374,248 -0.18(-1.83%)
Apr 16, 2009 10.02 10.08 9.743 10.05 108,684,552 +0.17(+1.73%)
Apr 15, 2009 9.718 9.920 9.560 9.882 241,359,584 -0.25(-2.44%)
Apr 14, 2009 10.11 10.37 9.996 10.13 144,962,832 +0.02(+0.19%)
Apr 13, 2009 10.00 10.18 9.844 10.11 71,716,080 +0.00(+0.00%)
Apr 09, 2009 9.882 10.17 9.870 10.11 92,567,880 +0.45(+4.65%)
Apr 08, 2009 9.711 9.952 9.585 9.661 107,965,568 -0.11(-1.17%)
Apr 07, 2009 9.870 9.984 9.655 9.775 83,308,544 -0.26(-2.58%)
Apr 06, 2009 9.901 10.04 9.775 10.03 75,317,080 -0.06(-0.56%)
Apr 03, 2009 9.889 10.10 9.711 10.09 80,836,656 +0.16(+1.59%)
Apr 02, 2009 9.730 10.12 9.655 9.933 122,794,112 +0.42(+4.46%)
Apr 01, 2009 9.345 9.692 9.250 9.509 118,628,960 +0.00(+0.00%)
Mar 31, 2009 9.433 9.724 9.427 9.509 98,067,920 +0.20(+2.11%)
Mar 30, 2009 9.547 9.553 9.161 9.313 87,538,512 -0.70(-6.95%)
Mar 26, 2009 9.636 10.05 9.605 10.01 122,582,840 +0.56(+5.89%)
Mar 25, 2009 9.541 9.939 9.307 9.452 149,380,432 -0.04(-0.40%)
Mar 24, 2009 9.655 9.751 9.490 9.490 94,006,200 -0.33(-3.35%)
Mar 23, 2009 9.530 9.832 9.452 9.819 101,423,064 +0.55(+5.94%)
Mar 20, 2009 9.610 9.743 9.079 9.269 133,783,616 -0.32(-3.30%)
Mar 19, 2009 9.737 9.737 9.313 9.585 105,202,120 -0.06(-0.59%)
Mar 18, 2009 9.427 9.749 9.313 9.642 144,406,896 +0.22(+2.28%)
Mar 17, 2009 9.060 9.427 9.016 9.427 102,663,184 +0.41(+4.56%)
Mar 16, 2009 9.357 9.395 8.946 9.016 114,832,960 -0.28(-3.06%)
Mar 13, 2009 9.218 9.300 8.990 9.300 105,326,384 +0.11(+1.24%)
Mar 12, 2009 9.009 9.237 8.781 9.186 134,108,160 +0.35(+4.01%)
Mar 11, 2009 8.886 8.921 8.630 8.832 129,747,024 +0.03(+0.29%)
Mar 10, 2009 8.098 8.826 8.067 8.807 146,142,336 +0.87(+10.92%)
Mar 09, 2009 7.801 8.225 7.782 7.940 137,582,672 +0.09(+1.13%)
Mar 06, 2009 7.861 8.174 7.636 7.851 125,171,216 +0.06(+0.81%)
Mar 05, 2009 7.946 8.136 7.782 7.788 120,146,560 -0.28(-3.53%)
Mar 04, 2009 8.035 8.256 7.820 8.073 133,422,984 +0.23(+2.90%)
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.