Intel Corp (NQ: INTC )

60.78 USD +0.38 (+0.63%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 29,833,642 +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 23,553,220 +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 31,291,082 -0.23(-0.41%)
Jan 25, 2021 56.38 56.50 54.06 55.44 61,949,319 -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%)
Jan 04, 2021 49.89 51.39 49.40 49.67 46,090,238 -0.15(-0.30%)
Dec 31, 2020 49.82 49.82 49.82 37,368,069 +1.07(+2.19%)
Dec 30, 2020 49.11 49.19 48.56 48.75 37,368,069 -0.64(-1.30%)
Dec 29, 2020 47.22 50.67 46.49 49.39 84,479,831 +2.32(+4.93%)
Dec 28, 2020 47.19 47.63 46.86 47.07 21,259,600 +0.00(+0.00%)
Dec 24, 2020 46.60 47.09 46.34 47.07 11,865,600 +0.50(+1.07%)
Dec 23, 2020 46.17 47.03 46.07 46.57 22,553,842 +0.40(+0.87%)
Dec 22, 2020 46.25 46.34 45.76 46.17 32,171,042 -0.19(-0.41%)
Dec 21, 2020 46.32 46.45 45.24 46.36 53,745,110 -1.10(-2.32%)
Dec 18, 2020 50.57 50.68 47.11 47.46 119,298,400 -3.19(-6.30%)
Dec 17, 2020 51.15 51.32 50.22 50.65 26,387,930 -0.47(-0.92%)
Dec 16, 2020 50.71 51.46 50.68 51.12 28,341,688 +0.45(+0.89%)
Dec 15, 2020 50.98 51.01 50.21 50.67 25,465,567 +0.20(+0.40%)
Dec 14, 2020 49.82 51.34 49.74 50.47 33,428,707 +0.74(+1.49%)
Dec 11, 2020 50.14 50.14 49.12 49.73 29,398,800 -0.53(-1.05%)
Dec 10, 2020 49.66 50.72 49.59 50.26 33,695,187 +0.19(+0.38%)
Dec 09, 2020 50.28 50.84 49.73 50.07 34,044,006 -0.62(-1.22%)
Dec 08, 2020 49.83 50.72 49.81 50.69 28,939,454 +0.49(+0.98%)
Dec 07, 2020 51.00 51.29 49.56 50.20 51,009,587 -1.78(-3.43%)
Dec 04, 2020 51.06 52.65 51.00 51.99 39,767,700 +0.99(+1.95%)
Dec 03, 2020 49.92 51.11 49.78 50.99 50,242,782 +1.09(+2.18%)
Dec 02, 2020 49.22 50.06 49.18 49.90 33,742,935 +0.34(+0.69%)
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.