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 (%)
Mar 31, 2021 64.01 64.49 63.58 64.00 33,003,330 +0.23(+0.36%)
Mar 30, 2021 63.77 64.00 63.15 63.77 20,704,223 -0.73(-1.13%)
Mar 29, 2021 64.01 65.13 63.61 64.50 26,155,108 -0.37(-0.57%)
Mar 26, 2021 61.80 64.97 61.77 64.87 34,705,700 +2.85(+4.60%)
Mar 25, 2021 61.65 62.44 60.97 62.02 35,392,432 -0.02(-0.03%)
Mar 24, 2021 66.58 67.44 61.99 62.04 74,573,038 -1.44(-2.27%)
Mar 23, 2021 66.00 66.05 63.17 63.48 34,984,619 -2.15(-3.28%)
Mar 22, 2021 64.82 66.38 64.56 65.63 34,375,473 +1.87(+2.93%)
Mar 19, 2021 63.18 64.99 62.92 63.76 54,951,600 +0.04(+0.06%)
Mar 18, 2021 65.63 65.70 63.65 63.72 30,100,516 -2.06(-3.13%)
Mar 17, 2021 64.22 66.29 63.71 65.78 32,391,687 +1.00(+1.54%)
Mar 16, 2021 64.15 65.73 64.08 64.78 30,182,371 +0.99(+1.55%)
Mar 15, 2021 63.61 63.88 62.48 63.79 21,249,857 +0.89(+1.41%)
Mar 12, 2021 62.65 63.30 62.24 62.90 20,172,900 -0.41(-0.65%)
Mar 11, 2021 62.94 64.09 62.39 63.31 30,682,707 +1.06(+1.70%)
Mar 10, 2021 63.22 64.12 62.13 62.25 27,153,162 -0.42(-0.67%)
Mar 09, 2021 61.18 63.17 60.84 62.67 36,344,444 +2.82(+4.71%)
Mar 08, 2021 60.47 61.69 59.72 59.85 33,095,722 -0.89(-1.47%)
Mar 05, 2021 59.26 61.17 58.51 60.74 39,511,600 +2.41(+4.13%)
Mar 04, 2021 59.83 60.24 57.90 58.33 40,044,911 -1.57(-2.62%)
Mar 03, 2021 60.64 61.52 59.70 59.90 28,704,897 -1.34(-2.19%)
Mar 02, 2021 62.80 63.14 61.11 61.24 23,299,974 -1.64(-2.61%)
Mar 01, 2021 61.72 63.08 61.65 62.88 28,495,341 +2.10(+3.46%)
Feb 26, 2021 60.89 61.69 59.68 60.78 38,216,700 +0.38(+0.63%)
Feb 25, 2021 62.40 63.54 60.13 60.40 36,351,817 -2.79(-4.42%)
Feb 24, 2021 60.53 63.28 60.38 63.19 24,603,170 +2.07(+3.39%)
Feb 23, 2021 60.48 61.49 59.17 61.12 27,342,837 +0.41(+0.68%)
Feb 22, 2021 61.88 62.70 60.66 60.71 32,277,942 -2.30(-3.65%)
Feb 19, 2021 61.91 63.26 61.85 63.01 28,290,100 +1.40(+2.27%)
Feb 18, 2021 60.65 61.98 60.64 61.61 17,834,433 -0.24(-0.39%)
Feb 17, 2021 61.49 62.19 61.21 61.85 21,055,732 -0.62(-0.99%)
Feb 16, 2021 62.00 62.87 61.70 62.47 26,317,023 +0.66(+1.07%)
Feb 12, 2021 60.60 62.51 60.43 61.81 26,214,100 +1.15(+1.90%)
Feb 11, 2021 59.10 60.99 58.86 60.66 27,499,994 +1.80(+3.06%)
Feb 10, 2021 59.30 59.42 58.12 58.86 16,313,472 +0.08(+0.14%)
Feb 09, 2021 58.77 59.31 57.94 58.78 28,747,316 -0.38(-0.64%)
Feb 08, 2021 58.38 59.22 57.95 59.16 34,339,522 +0.98(+1.68%)
Feb 05, 2021 59.00 59.08 58.12 58.18 23,432,600 -0.61(-1.04%)
Feb 04, 2021 57.61 58.88 57.19 58.79 29,833,775 +1.11(+1.92%)
Feb 03, 2021 57.89 58.33 57.38 57.68 21,871,556 -0.32(-0.55%)
Feb 02, 2021 57.19 58.28 56.88 58.00 23,553,720 +1.31(+2.31%)
Feb 01, 2021 55.95 57.39 55.71 56.69 26,914,613 +1.18(+2.13%)
Jan 29, 2021 55.98 57.16 55.35 55.51 37,256,200 -0.55(-0.98%)
Jan 28, 2021 54.79 57.40 54.70 56.06 49,162,669 +2.47(+4.61%)
Jan 27, 2021 54.61 54.85 53.30 53.59 49,663,478 -1.62(-2.93%)
Jan 26, 2021 55.28 56.20 54.85 55.21 31,324,159 -0.23(-0.41%)
Jan 25, 2021 56.38 56.50 54.06 55.44 61,949,279 -1.22(-2.15%)
Jan 22, 2021 58.85 59.62 56.65 56.66 85,729,300 -5.80(-9.29%)
Jan 21, 2021 59.04 63.95 58.22 62.46 86,364,175 +3.79(+6.46%)
Jan 20, 2021 58.24 59.22 58.09 58.67 28,557,634 +0.68(+1.17%)
Jan 19, 2021 57.94 58.34 57.10 57.99 35,414,769 +0.41(+0.71%)
Jan 15, 2021 58.85 59.65 57.50 57.58 50,265,300 -1.67(-2.82%)
Jan 14, 2021 58.45 60.14 57.84 59.25 74,645,579 +2.30(+4.04%)
Jan 13, 2021 59.50 60.25 56.90 56.95 124,030,067 +3.71(+6.97%)
Jan 12, 2021 51.90 53.85 51.56 53.24 39,872,380 +1.70(+3.30%)
Jan 11, 2021 51.29 52.24 51.25 51.54 32,924,929 -0.11(-0.21%)
Jan 08, 2021 52.45 52.53 51.27 51.65 34,625,300 -0.54(-1.03%)
Jan 07, 2021 51.49 52.69 51.30 52.19 32,074,224 +1.09(+2.13%)
Jan 06, 2021 50.44 52.15 50.20 51.10 36,790,900 +0.49(+0.97%)
Jan 05, 2021 49.44 50.83 49.33 50.61 24,850,786 +0.94(+1.89%)
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.