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 27, 2015 33.63 33.64 33.21 33.25 24,427,300 -0.40(-1.19%)
Feb 26, 2015 33.62 33.88 33.43 33.65 25,926,699 -0.29(-0.87%)
Feb 25, 2015 34.03 34.15 33.79 33.95 24,686,117 -0.46(-1.35%)
Feb 24, 2015 33.61 34.49 33.51 34.41 29,602,619 +0.65(+1.93%)
Feb 23, 2015 34.40 34.50 33.58 33.76 25,564,208 -0.65(-1.89%)
Feb 20, 2015 34.15 34.57 33.91 34.41 20,955,571 +0.20(+0.58%)
Feb 19, 2015 34.25 34.42 34.05 34.21 11,017,541 -0.05(-0.16%)
Feb 18, 2015 34.65 34.71 34.19 34.26 19,992,677 -0.47(-1.35%)
Feb 17, 2015 34.40 34.75 34.26 34.74 19,370,295 +0.38(+1.09%)
Feb 13, 2015 34.25 34.36 34.36 34.36 18,037,900 +0.24(+0.69%)
Feb 12, 2015 33.98 34.13 33.76 34.12 20,043,646 +0.58(+1.71%)
Feb 11, 2015 33.67 33.76 33.32 33.55 18,363,237 -0.15(-0.45%)
Feb 10, 2015 33.20 33.73 33.05 33.70 20,198,759 +0.77(+2.34%)
Feb 09, 2015 33.00 33.24 32.67 32.93 28,705,479 -0.36(-1.10%)
Feb 06, 2015 33.92 34.00 33.14 33.29 29,342,447 -0.65(-1.90%)
Feb 05, 2015 33.68 33.99 33.45 33.94 20,486,301 +0.34(+1.01%)
Feb 04, 2015 33.67 33.84 33.52 33.60 25,051,661 -0.10(-0.30%)
Feb 03, 2015 33.78 34.05 32.61 33.70 36,033,570 +0.05(+0.15%)
Feb 02, 2015 33.06 33.75 32.65 33.65 38,707,563 +0.61(+1.85%)
Jan 30, 2015 33.70 33.92 33.00 33.04 38,719,736 -1.17(-3.42%)
Jan 29, 2015 33.84 34.28 33.46 34.21 29,558,906 +0.43(+1.29%)
Jan 28, 2015 34.47 34.70 33.72 33.78 34,919,858 -0.41(-1.20%)
Jan 27, 2015 34.40 34.72 33.76 34.19 58,448,806 -1.62(-4.52%)
Jan 26, 2015 36.19 36.30 35.57 35.80 30,888,733 -0.64(-1.76%)
Jan 23, 2015 36.96 37.03 36.38 36.45 27,427,055 -0.46(-1.26%)
Jan 22, 2015 36.56 37.00 36.14 36.91 31,807,056 +0.43(+1.18%)
Jan 21, 2015 35.85 36.68 35.77 36.48 27,440,137 +0.39(+1.08%)
Jan 20, 2015 36.10 36.46 35.56 36.09 35,897,464 -0.36(-0.99%)
Jan 16, 2015 36.12 36.45 36.45 36.45 62,812,200 +0.26(+0.72%)
Jan 15, 2015 36.53 36.88 36.03 36.19 47,080,111 -0.16(-0.44%)
Jan 14, 2015 36.33 36.91 35.91 36.35 34,248,560 -0.15(-0.41%)
Jan 13, 2015 36.87 37.49 36.29 36.50 31,463,002 -0.10(-0.27%)
Jan 12, 2015 36.90 37.00 36.23 36.60 29,396,740 -0.16(-0.44%)
Jan 09, 2015 36.77 37.11 36.40 36.76 22,850,524 +0.07(+0.19%)
Jan 08, 2015 36.37 37.00 36.26 36.69 31,744,601 +0.67(+1.86%)
Jan 07, 2015 35.64 36.07 35.27 36.02 27,724,172 +0.74(+2.10%)
Jan 06, 2015 36.08 36.23 35.26 35.28 30,840,941 -0.67(-1.86%)
Jan 05, 2015 36.20 36.45 35.94 35.95 32,774,162 -0.41(-1.13%)
Jan 02, 2015 36.67 37.16 36.11 36.36 23,605,607 +0.07(+0.19%)
Dec 31, 2014 36.63 36.29 36.29 36.29 20,393,600 -0.47(-1.28%)
Dec 30, 2014 37.08 37.19 36.76 36.76 15,214,043 -0.42(-1.13%)
Dec 29, 2014 37.45 37.52 37.17 37.18 12,203,209 -0.37(-0.99%)
Dec 26, 2014 37.52 37.74 37.52 37.55 14,037,176 +0.11(+0.29%)
Dec 24, 2014 37.47 37.44 37.44 37.44 12,109,100 +0.01(+0.03%)
Dec 23, 2014 37.40 37.70 37.30 37.43 22,169,413 +0.22(+0.59%)
Dec 22, 2014 36.39 37.26 36.39 37.21 29,193,497 +0.84(+2.31%)
Dec 19, 2014 37.02 37.16 36.23 36.37 76,786,814 -0.65(-1.76%)
Dec 18, 2014 36.75 37.02 36.43 37.02 32,071,520 +0.78(+2.15%)
Dec 17, 2014 35.62 36.33 35.33 36.24 31,602,840 +0.68(+1.91%)
Dec 16, 2014 35.86 36.50 35.56 35.56 31,165,009 -0.36(-1.00%)
Dec 15, 2014 36.39 36.78 35.90 35.92 30,606,787 -0.30(-0.84%)
Dec 12, 2014 36.45 36.82 36.22 36.22 29,322,529 -0.48(-1.29%)
Dec 11, 2014 36.50 37.21 36.44 36.70 25,089,194 +0.28(+0.77%)
Dec 10, 2014 36.93 37.02 36.30 36.42 27,498,127 -0.47(-1.27%)
Dec 09, 2014 36.67 37.09 36.30 36.89 28,473,018 -0.31(-0.83%)
Dec 08, 2014 37.46 37.73 36.94 37.20 28,133,668 -0.47(-1.25%)
Dec 05, 2014 37.57 37.90 37.52 37.67 20,527,600 +0.21(+0.56%)
Dec 04, 2014 37.40 37.46 37.04 37.46 23,396,260 +0.03(+0.08%)
Dec 03, 2014 37.68 37.89 37.41 37.43 30,655,891 -0.17(-0.45%)
Dec 02, 2014 37.18 37.60 37.18 37.60 28,357,784 +0.43(+1.16%)
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.