Intel Corp (NQ: INTC )

49.46 USD -6.54 (-11.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 54.44 54.50 53.66 54.06 22,344,211 +0.11(+0.20%)
Aug 30, 2021 54.26 54.87 53.76 53.95 14,630,709 +0.06(+0.11%)
Aug 27, 2021 53.36 53.94 52.92 53.89 16,525,019 +0.76(+1.43%)
Aug 26, 2021 53.74 53.74 52.97 53.13 19,562,897 -0.68(-1.26%)
Aug 25, 2021 54.08 54.23 53.73 53.81 15,058,694 +0.00(+0.00%)
Aug 24, 2021 53.56 53.97 53.31 53.81 20,345,234 +0.58(+1.09%)
Aug 23, 2021 52.59 53.53 52.48 53.23 23,970,603 +1.22(+2.35%)
Aug 20, 2021 52.16 52.38 51.42 52.01 25,728,378 -0.43(-0.82%)
Aug 19, 2021 52.05 52.67 51.58 52.44 22,997,232 +0.25(+0.48%)
Aug 18, 2021 52.60 53.03 52.11 52.19 15,057,063 -0.50(-0.95%)
Aug 17, 2021 53.17 53.18 52.22 52.69 22,014,463 -0.78(-1.46%)
Aug 16, 2021 53.23 53.49 53.00 53.47 17,692,156 -0.02(-0.04%)
Aug 13, 2021 53.50 53.55 53.05 53.49 15,281,091 -0.05(-0.09%)
Aug 12, 2021 54.17 54.18 53.26 53.54 15,070,871 -0.60(-1.11%)
Aug 11, 2021 54.26 54.36 53.84 54.14 18,587,261 +0.20(+0.37%)
Aug 10, 2021 54.24 54.38 53.51 53.94 16,211,145 -0.11(-0.20%)
Aug 09, 2021 54.08 54.41 53.83 54.05 14,669,094 +0.13(+0.24%)
Aug 06, 2021 53.86 54.13 53.73 53.92 19,256,029 +0.03(+0.06%)
Aug 05, 2021 53.99 54.02 53.58 53.89 15,307,304 -0.01(-0.02%)
Aug 04, 2021 54.25 54.44 53.70 53.90 17,609,919 -0.16(-0.30%)
Aug 03, 2021 53.89 54.16 53.26 54.06 16,368,420 +0.38(+0.71%)
Aug 02, 2021 53.99 54.47 53.53 53.68 18,095,248 -0.04(-0.07%)
Jul 30, 2021 53.65 53.90 53.25 53.72 16,465,714 +0.02(+0.04%)
Jul 29, 2021 53.48 54.10 53.32 53.70 16,878,097 +0.63(+1.19%)
Jul 28, 2021 53.03 53.92 52.94 53.07 28,470,948 -0.11(-0.21%)
Jul 27, 2021 53.12 53.20 52.31 53.18 39,862,502 -1.13(-2.08%)
Jul 26, 2021 52.81 54.54 52.76 54.31 32,843,873 +1.31(+2.47%)
Jul 23, 2021 54.58 54.71 52.32 53.00 67,742,263 -2.96(-5.29%)
Jul 22, 2021 56.06 56.54 55.68 55.96 36,608,474 -0.27(-0.48%)
Jul 21, 2021 55.18 56.28 55.01 56.23 18,667,369 +0.99(+1.79%)
Jul 20, 2021 54.92 55.56 54.27 55.24 19,861,050 +0.60(+1.10%)
Jul 19, 2021 54.41 54.80 53.97 54.64 27,006,627 -0.33(-0.60%)
Jul 16, 2021 56.05 56.93 54.90 54.97 25,296,306 -0.84(-1.51%)
Jul 15, 2021 56.40 56.40 55.57 55.81 18,887,133 -0.71(-1.26%)
Jul 14, 2021 57.17 57.46 56.33 56.52 16,261,988 -0.35(-0.62%)
Jul 13, 2021 56.62 57.30 56.34 56.87 15,715,548 +0.14(+0.25%)
Jul 12, 2021 56.26 56.76 56.11 56.73 15,385,576 +0.74(+1.32%)
Jul 09, 2021 55.51 56.10 55.31 55.99 18,708,230 +0.60(+1.08%)
Jul 08, 2021 55.31 55.72 54.79 55.39 19,160,726 -0.57(-1.02%)
Jul 07, 2021 56.37 56.45 55.71 55.96 14,853,428 -0.13(-0.23%)
Jul 06, 2021 56.92 56.96 55.70 56.09 26,182,899 -0.67(-1.18%)
Jul 02, 2021 56.55 56.99 56.32 56.76 17,223,605 +0.75(+1.34%)
Jul 01, 2021 56.13 56.64 55.87 56.01 24,859,091 -0.13(-0.23%)
Jun 30, 2021 56.34 56.38 55.39 56.14 29,883,470 -0.61(-1.07%)
Jun 29, 2021 57.55 57.83 55.88 56.75 26,353,747 -0.73(-1.27%)
Jun 28, 2021 56.36 57.72 56.34 57.48 22,475,843 +1.57(+2.81%)
Jun 25, 2021 56.02 56.40 55.74 55.91 21,101,268 -0.16(-0.29%)
Jun 24, 2021 55.49 56.10 55.34 56.07 21,195,541 +0.81(+1.47%)
Jun 23, 2021 55.87 55.97 55.23 55.26 20,270,955 -0.61(-1.09%)
Jun 22, 2021 55.94 56.28 55.50 55.87 18,678,835 +0.00(+0.00%)
Jun 21, 2021 55.75 56.04 55.37 55.87 19,251,644 +0.20(+0.36%)
Jun 18, 2021 56.68 56.75 55.10 55.67 55,118,306 -1.51(-2.64%)
Jun 17, 2021 57.05 57.90 56.70 57.18 21,497,944 -0.04(-0.07%)
Jun 16, 2021 58.15 58.37 56.76 57.22 21,865,603 -0.77(-1.33%)
Jun 15, 2021 58.21 58.42 57.80 57.99 20,800,033 -0.20(-0.34%)
Jun 14, 2021 58.02 58.20 57.23 58.19 21,780,984 +0.34(+0.59%)
Jun 11, 2021 57.47 57.94 56.95 57.85 18,119,758 +0.47(+0.82%)
Jun 10, 2021 57.15 58.03 56.92 57.38 26,736,656 +0.38(+0.67%)
Jun 09, 2021 57.36 57.47 56.97 57.00 13,898,075 +0.00(+0.00%)
Jun 08, 2021 57.45 57.64 56.60 57.00 33,246,645 -0.09(-0.16%)
Jun 07, 2021 57.41 57.44 56.78 57.09 17,359,159 -0.28(-0.49%)
Jun 04, 2021 56.55 57.75 56.54 57.37 21,493,784 +1.13(+2.01%)
Jun 03, 2021 56.98 57.10 56.08 56.24 21,827,989 -1.24(-2.16%)
Jun 02, 2021 56.91 57.69 56.76 57.48 18,481,354 +0.59(+1.04%)
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.