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 26, 2010 20.60 20.68 20.43 20.53 47,795,250 -0.10(-0.48%)
Feb 25, 2010 20.37 20.66 20.22 20.63 48,777,569 -0.07(-0.34%)
Feb 24, 2010 20.52 20.81 20.50 20.70 51,059,270 +0.31(+1.53%)
Feb 23, 2010 20.84 20.95 20.29 20.39 62,213,310 -0.48(-2.31%)
Feb 22, 2010 20.95 20.96 20.65 20.87 38,717,797 +0.05(+0.24%)
Feb 19, 2010 20.72 20.97 20.58 20.82 40,768,209 -0.02(-0.10%)
Feb 18, 2010 20.64 20.85 20.55 20.84 42,575,219 +0.18(+0.87%)
Feb 17, 2010 20.86 20.86 20.53 20.66 47,284,321 -0.06(-0.29%)
Feb 16, 2010 20.62 20.85 20.55 20.72 69,071,867 +0.29(+1.42%)
Feb 12, 2010 19.96 20.43 20.43 20.43 91,108,900 +0.37(+1.84%)
Feb 11, 2010 19.63 20.20 19.55 20.06 58,825,262 +0.37(+1.88%)
Feb 10, 2010 19.59 19.87 19.45 19.69 56,230,401 +0.04(+0.20%)
Feb 09, 2010 19.64 19.89 19.44 19.65 69,198,799 +0.30(+1.55%)
Feb 08, 2010 19.48 19.79 19.30 19.35 62,537,848 -0.12(-0.62%)
Feb 05, 2010 19.10 19.58 19.00 19.47 88,711,656 +0.45(+2.37%)
Feb 04, 2010 19.57 19.58 18.95 19.02 90,872,636 -0.66(-3.35%)
Feb 03, 2010 19.78 19.88 19.47 19.68 45,526,689 -0.23(-1.16%)
Feb 02, 2010 19.68 20.04 19.56 19.91 61,922,143 +0.30(+1.53%)
Feb 01, 2010 19.47 19.75 19.44 19.61 50,251,101 +0.21(+1.08%)
Jan 29, 2010 20.13 20.23 19.30 19.40 96,053,877 -0.52(-2.61%)
Jan 28, 2010 20.30 20.39 19.68 19.92 76,937,488 -0.32(-1.58%)
Jan 27, 2010 20.00 20.33 19.82 20.24 74,907,177 +0.24(+1.20%)
Jan 26, 2010 20.18 20.38 19.95 20.00 65,261,866 -0.32(-1.57%)
Jan 25, 2010 20.24 20.58 20.14 20.32 71,257,304 +0.41(+2.06%)
Jan 22, 2010 20.77 20.79 19.81 19.91 116,302,374 -0.93(-4.46%)
Jan 21, 2010 21.15 21.31 20.68 20.84 73,502,879 -0.24(-1.14%)
Jan 20, 2010 20.99 21.14 20.85 21.08 65,626,809 +0.03(+0.14%)
Jan 19, 2010 20.90 21.17 20.85 21.05 82,284,279 +0.25(+1.20%)
Jan 15, 2010 21.39 20.80 20.80 20.80 198,078,600 -0.68(-3.17%)
Jan 14, 2010 21.11 21.55 21.05 21.48 150,889,340 +0.52(+2.48%)
Jan 13, 2010 20.72 21.08 20.44 20.96 71,377,673 +0.35(+1.71%)
Jan 12, 2010 20.87 20.90 20.38 20.61 69,943,772 -0.34(-1.63%)
Jan 11, 2010 21.11 21.15 20.82 20.95 51,044,323 +0.12(+0.58%)
Jan 08, 2010 20.54 20.89 20.40 20.83 48,234,679 +0.23(+1.12%)
Jan 07, 2010 20.73 20.76 20.34 20.60 54,000,549 -0.20(-0.96%)
Jan 06, 2010 20.81 20.93 20.67 20.80 40,023,257 -0.07(-0.34%)
Jan 05, 2010 20.94 20.99 20.60 20.87 52,357,635 -0.01(-0.05%)
Jan 04, 2010 20.79 21.03 20.73 20.88 47,790,750 +0.48(+2.35%)
Dec 31, 2009 20.60 20.40 20.40 20.40 26,429,200 -0.19(-0.92%)
Dec 30, 2009 20.25 20.60 20.25 20.59 26,256,117 +0.19(+0.92%)
Dec 29, 2009 20.41 20.48 20.23 20.40 29,317,878 +0.10(+0.50%)
Dec 28, 2009 20.41 20.50 20.16 20.30 27,373,538 -0.03(-0.15%)
Dec 24, 2009 20.20 20.35 20.18 20.33 12,189,147 +0.23(+1.14%)
Dec 23, 2009 20.06 20.24 20.03 20.10 30,552,815 +0.06(+0.30%)
Dec 22, 2009 20.15 20.30 19.95 20.04 36,022,216 -0.05(-0.25%)
Dec 21, 2009 19.98 20.33 19.00 20.09 56,873,715 +0.46(+2.34%)
Dec 18, 2009 19.21 19.71 19.10 19.63 98,983,584 +0.56(+2.94%)
Dec 17, 2009 19.24 19.29 19.07 19.07 52,251,565 -0.31(-1.60%)
Dec 16, 2009 19.50 19.80 19.28 19.38 96,609,749 -0.42(-2.12%)
Dec 15, 2009 19.84 20.06 19.68 19.80 43,142,451 -0.18(-0.90%)
Dec 14, 2009 20.05 20.11 19.90 19.98 35,694,120 +0.08(+0.40%)
Dec 11, 2009 20.20 20.23 19.81 19.90 39,141,562 -0.25(-1.24%)
Dec 10, 2009 20.16 21.14 20.03 20.15 43,211,797 +0.14(+0.70%)
Dec 09, 2009 19.99 20.08 19.71 20.01 53,634,985 +0.02(+0.10%)
Dec 08, 2009 20.25 20.28 19.80 19.99 63,988,883 -0.38(-1.87%)
Dec 07, 2009 20.21 20.51 20.19 20.37 47,069,672 -0.09(-0.44%)
Dec 04, 2009 20.19 20.59 20.15 20.46 86,292,049 +0.59(+2.97%)
Dec 03, 2009 19.76 20.08 19.70 19.87 49,758,239 +0.15(+0.76%)
Dec 02, 2009 19.70 19.84 19.55 19.72 35,767,731 +0.06(+0.31%)
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.