Intel Corp (NQ: INTC )

62.57 USD -1.13 (-1.77%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 20.05 20.20 19.80 19.86 102,861,283 -0.17(-0.85%)
Feb 27, 2007 20.49 20.60 20.01 20.03 99,081,271 -0.82(-3.93%)
Feb 26, 2007 20.81 21.00 20.52 20.85 72,258,616 +0.09(+0.43%)
Feb 23, 2007 20.82 21.00 20.75 20.76 75,812,838 -0.21(-1.00%)
Feb 22, 2007 21.00 21.07 20.78 20.97 52,435,455 +0.09(+0.43%)
Feb 21, 2007 20.97 20.99 20.73 20.88 69,358,415 -0.30(-1.42%)
Feb 20, 2007 21.06 21.32 20.90 21.18 47,947,260 -0.05(-0.24%)
Feb 16, 2007 21.20 21.40 21.15 21.23 47,511,808 -0.08(-0.38%)
Feb 15, 2007 21.21 21.35 21.13 21.31 44,728,074 +0.17(+0.80%)
Feb 14, 2007 20.96 21.30 20.94 21.14 56,561,873 +0.27(+1.29%)
Feb 13, 2007 20.89 20.95 20.70 20.87 55,319,524 +0.07(+0.34%)
Feb 12, 2007 20.93 20.98 20.75 20.80 48,019,463 -0.23(-1.09%)
Feb 09, 2007 21.42 21.54 20.92 21.03 80,404,450 -0.33(-1.54%)
Feb 08, 2007 21.30 21.42 21.18 21.36 40,279,080 -0.15(-0.70%)
Feb 07, 2007 21.38 21.67 21.24 21.51 57,650,044 +0.20(+0.94%)
Feb 06, 2007 21.37 21.49 21.08 21.31 56,861,614 +0.03(+0.14%)
Feb 05, 2007 21.22 21.41 21.17 21.28 63,410,257 +0.05(+0.24%)
Feb 02, 2007 21.14 21.25 21.03 21.23 55,294,220 +0.12(+0.57%)
Feb 01, 2007 20.98 21.14 20.87 21.11 50,473,229 +0.15(+0.72%)
Jan 31, 2007 20.96 21.02 20.69 20.96 47,842,096 +0.03(+0.14%)
Jan 30, 2007 21.09 21.13 20.82 20.93 61,700,471 +0.04(+0.19%)
Jan 29, 2007 20.80 21.14 20.70 20.89 99,681,909 +0.36(+1.75%)
Jan 26, 2007 20.69 20.90 20.51 20.53 62,228,963 -0.07(-0.34%)
Jan 25, 2007 20.87 21.04 20.60 20.60 57,207,866 -0.24(-1.15%)
Jan 24, 2007 20.60 20.88 20.57 20.84 55,955,448 +0.29(+1.41%)
Jan 23, 2007 20.85 20.88 20.46 20.55 66,823,469 -0.24(-1.15%)
Jan 22, 2007 20.92 21.02 20.65 20.79 77,065,948 -0.03(-0.14%)
Jan 19, 2007 20.65 20.87 20.60 20.82 64,463,308 +0.17(+0.82%)
Jan 18, 2007 20.89 20.90 20.50 20.65 101,262,774 -0.39(-1.85%)
Jan 17, 2007 21.25 21.50 20.78 21.04 192,545,550 -1.26(-5.65%)
Jan 16, 2007 22.10 22.30 21.78 22.30 132,548,422 +0.17(+0.77%)
Jan 12, 2007 21.79 22.15 21.62 22.13 90,706,988 +0.21(+0.96%)
Jan 11, 2007 21.61 22.05 21.03 21.92 99,267,986 +0.40(+1.86%)
Jan 10, 2007 21.09 21.62 21.03 21.52 76,347,003 +0.49(+2.33%)
Jan 09, 2007 21.18 21.21 20.86 21.03 54,381,539 +0.02(+0.10%)
Jan 08, 2007 21.25 21.34 20.95 21.01 52,839,157 -0.09(-0.43%)
Jan 05, 2007 21.09 21.15 20.76 21.10 64,550,881 -0.07(-0.33%)
Jan 04, 2007 20.63 21.33 20.56 21.17 88,907,963 +0.82(+4.03%)
Jan 03, 2007 20.45 20.88 20.14 20.35 69,020,795 +0.10(+0.49%)
Dec 29, 2006 20.34 20.53 20.23 20.25 37,110,164 -0.17(-0.83%)
Dec 28, 2006 20.40 20.48 20.33 20.42 29,675,032 +0.02(+0.10%)
Dec 27, 2006 20.26 20.50 20.22 20.40 31,893,428 +0.25(+1.24%)
Dec 26, 2006 20.03 20.29 20.03 20.15 30,536,008 +0.07(+0.35%)
Dec 22, 2006 20.36 20.43 20.08 20.08 35,345,628 -0.29(-1.42%)
Dec 21, 2006 20.60 20.67 20.21 20.37 48,988,832 -0.23(-1.12%)
Dec 20, 2006 20.70 20.94 20.57 20.60 31,053,094 -0.06(-0.29%)
Dec 19, 2006 20.65 20.72 20.46 20.66 47,446,253 -0.18(-0.86%)
Dec 18, 2006 21.05 21.30 20.66 20.84 48,970,993 -0.12(-0.57%)
Dec 15, 2006 20.92 21.20 20.86 20.96 81,320,769 +0.19(+0.91%)
Dec 14, 2006 20.73 21.14 20.41 20.77 49,471,490 +0.07(+0.34%)
Dec 13, 2006 20.88 20.89 20.66 20.70 47,988,622 -0.03(-0.14%)
Dec 12, 2006 20.68 20.84 20.47 20.73 46,224,753 +0.03(+0.14%)
Dec 11, 2006 20.62 20.92 20.59 20.70 37,802,271 +0.02(+0.10%)
Dec 08, 2006 20.66 20.85 20.54 20.68 41,727,047 +0.03(+0.15%)
Dec 07, 2006 21.01 21.25 20.64 20.65 55,817,365 -0.25(-1.20%)
Dec 06, 2006 21.14 21.21 20.83 20.90 46,981,004 -0.22(-1.04%)
Dec 05, 2006 21.21 21.40 21.11 21.12 33,748,737 -0.10(-0.47%)
Dec 04, 2006 21.09 21.45 20.81 21.22 62,781,665 +0.29(+1.39%)
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.