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 (%)
Apr 22, 2021 63.35 63.91 62.28 62.57 38,178,502 -1.13(-1.77%)
Apr 21, 2021 62.79 63.78 62.30 63.70 24,357,820 +1.00(+1.59%)
Apr 20, 2021 63.64 63.76 62.41 62.70 19,868,809 -0.93(-1.46%)
Apr 19, 2021 64.70 64.74 63.07 63.63 23,993,733 -1.12(-1.73%)
Apr 16, 2021 65.33 65.52 64.57 64.75 24,625,400 -0.27(-0.42%)
Apr 15, 2021 63.97 65.21 63.68 65.02 24,923,723 +0.83(+1.29%)
Apr 14, 2021 65.31 65.38 63.84 64.19 25,762,577 -1.03(-1.58%)
Apr 13, 2021 65.61 65.63 64.21 65.22 26,817,303 -0.18(-0.28%)
Apr 12, 2021 68.20 68.49 64.71 65.40 51,241,145 -2.86(-4.19%)
Apr 09, 2021 66.80 68.40 66.63 68.26 27,177,000 +1.21(+1.80%)
Apr 08, 2021 66.97 67.29 66.36 67.05 22,220,628 +0.80(+1.21%)
Apr 07, 2021 65.67 66.57 65.36 66.25 17,782,471 +0.69(+1.05%)
Apr 06, 2021 66.06 66.57 65.29 65.56 28,766,540 -0.98(-1.47%)
Apr 05, 2021 64.95 66.74 64.70 66.54 27,942,287 +1.99(+3.08%)
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.