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 (%)
Jul 31, 2006 18.08 18.16 17.98 18.00 42,859,005 -0.18(-0.99%)
Jul 28, 2006 17.60 18.26 17.58 18.18 67,307,247 +0.71(+4.06%)
Jul 27, 2006 17.74 17.88 17.42 17.47 54,399,181 -0.03(-0.17%)
Jul 26, 2006 17.59 17.74 17.25 17.50 58,197,996 -0.04(-0.23%)
Jul 25, 2006 17.48 17.77 17.31 17.54 47,359,984 +0.06(+0.34%)
Jul 24, 2006 17.18 17.66 17.15 17.48 54,849,045 +0.33(+1.92%)
Jul 21, 2006 17.00 17.40 16.84 17.15 82,609,764 +0.05(+0.27%)
Jul 20, 2006 17.97 18.00 17.07 17.10 136,119,630 -1.39(-7.50%)
Jul 19, 2006 18.25 18.64 18.05 18.49 86,325,857 +0.28(+1.54%)
Jul 18, 2006 17.95 18.27 17.63 18.21 69,046,226 +0.37(+2.07%)
Jul 17, 2006 17.84 18.12 17.67 17.84 63,856,457 -0.04(-0.22%)
Jul 14, 2006 17.72 18.10 17.68 17.88 65,418,910 +0.16(+0.90%)
Jul 13, 2006 17.81 18.08 17.69 17.72 78,647,713 -0.16(-0.89%)
Jul 12, 2006 18.57 18.58 17.87 17.88 76,728,070 -0.79(-4.23%)
Jul 11, 2006 18.06 18.67 18.00 18.67 77,145,292 +0.49(+2.70%)
Jul 10, 2006 18.64 18.72 18.11 18.18 43,063,752 -0.38(-2.05%)
Jul 07, 2006 18.71 18.95 18.50 18.56 57,546,576 -0.29(-1.54%)
Jul 06, 2006 18.81 18.94 18.75 18.85 35,026,557 +0.10(+0.53%)
Jul 05, 2006 19.20 19.26 18.74 18.75 51,632,800 -0.61(-3.15%)
Jul 03, 2006 19.27 19.39 19.14 19.36 25,048,164 +0.36(+1.89%)
Jun 30, 2006 19.28 19.32 18.94 19.00 54,041,666 -0.32(-1.66%)
Jun 29, 2006 18.76 19.36 18.67 19.32 76,684,300 +0.66(+3.54%)
Jun 28, 2006 18.12 18.71 18.07 18.66 65,722,090 +0.61(+3.38%)
Jun 27, 2006 18.65 18.70 18.05 18.05 61,119,507 -0.23(-1.26%)
Jun 26, 2006 18.15 18.33 18.12 18.28 36,205,700 +0.28(+1.56%)
Jun 23, 2006 18.25 18.29 18.00 18.00 48,907,924 -0.25(-1.37%)
Jun 22, 2006 18.44 18.54 18.15 18.25 45,671,718 -0.15(-0.82%)
Jun 21, 2006 18.22 18.60 18.20 18.40 55,132,316 +0.25(+1.38%)
Jun 20, 2006 18.28 18.41 18.07 18.15 50,890,101 -0.09(-0.49%)
Jun 19, 2006 18.51 18.64 18.20 18.24 60,504,005 -0.06(-0.33%)
Jun 16, 2006 18.05 18.47 18.04 18.30 83,598,570 +0.18(+0.99%)
Jun 15, 2006 17.80 18.17 17.77 18.12 71,509,158 +0.39(+2.20%)
Jun 14, 2006 17.49 17.85 17.49 17.73 117,597,104 +0.61(+3.56%)
Jun 13, 2006 16.79 17.29 16.75 17.12 116,065,324 +0.26(+1.54%)
Jun 12, 2006 17.25 17.35 16.75 16.86 64,671,473 -0.30(-1.75%)
Jun 09, 2006 17.11 17.26 17.09 17.16 83,419,639 +0.05(+0.29%)
Jun 08, 2006 17.24 17.36 17.05 17.11 114,386,763 -0.28(-1.61%)
Jun 07, 2006 17.78 17.79 17.33 17.39 108,998,861 -0.40(-2.25%)
Jun 06, 2006 18.05 18.06 17.67 17.79 82,301,637 -0.19(-1.06%)
Jun 05, 2006 18.26 18.35 17.89 17.98 63,919,668 -0.25(-1.37%)
Jun 02, 2006 18.02 18.31 17.96 18.23 71,258,248 +0.19(+1.05%)
Jun 01, 2006 18.05 18.15 17.79 18.04 76,998,849 +0.02(+0.11%)
May 31, 2006 17.89 18.19 17.77 18.02 76,158,748 +0.21(+1.18%)
May 30, 2006 18.21 18.22 17.77 17.81 65,584,234 -0.41(-2.25%)
May 26, 2006 18.13 18.31 18.01 18.22 61,157,749 +0.17(+0.94%)
May 25, 2006 17.97 18.06 17.74 18.05 68,215,993 +0.16(+0.89%)
May 24, 2006 18.01 18.06 17.76 17.89 108,896,786 -0.06(-0.33%)
May 23, 2006 18.13 18.27 17.89 17.95 89,357,390 -0.06(-0.33%)
May 22, 2006 18.13 18.45 17.97 18.01 84,587,474 -0.35(-1.91%)
May 19, 2006 18.00 18.48 17.94 18.36 189,167,681 -0.29(-1.55%)
May 18, 2006 18.73 18.89 18.49 18.65 76,127,970 -0.01(-0.05%)
May 17, 2006 18.96 19.02 18.65 18.66 83,394,007 -0.40(-2.10%)
May 16, 2006 19.26 19.35 18.93 19.06 67,084,671 -0.26(-1.35%)
May 15, 2006 19.06 19.35 19.00 19.32 62,474,305 +0.28(+1.47%)
May 12, 2006 19.28 19.52 19.03 19.04 66,537,643 -0.32(-1.65%)
May 11, 2006 19.58 19.60 19.21 19.36 56,985,819 -0.22(-1.12%)
May 10, 2006 19.85 19.98 19.50 19.58 60,606,015 -0.32(-1.61%)
May 09, 2006 19.93 21.00 19.79 19.90 66,289,621 -0.21(-1.04%)
May 08, 2006 19.64 20.22 19.64 20.11 102,803,923 +0.60(+3.08%)
May 05, 2006 19.43 19.65 19.37 19.51 51,088,256 +0.17(+0.88%)
May 04, 2006 19.28 19.45 19.21 19.34 42,447,407 +0.18(+0.94%)
May 03, 2006 19.52 19.87 19.12 19.16 69,937,336 -0.43(-2.19%)
May 02, 2006 19.64 19.72 19.51 19.59 52,916,668 +0.10(+0.51%)
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.