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 28, 2018 50.18 50.34 49.28 49.29 34,613,759 -0.62(-1.24%)
Feb 27, 2018 49.37 50.90 49.31 49.91 43,605,787 +0.80(+1.63%)
Feb 26, 2018 48.20 49.13 48.11 49.11 26,970,662 +1.38(+2.89%)
Feb 23, 2018 46.34 47.79 46.30 47.73 26,040,911 +1.93(+4.21%)
Feb 22, 2018 45.62 45.80 16,642,158 -0.14(-0.30%)
Feb 21, 2018 46.67 47.06 45.92 45.94 27,501,542 -0.38(-0.82%)
Feb 20, 2018 46.55 45.39 46.32 25,508,642 +0.76(+1.67%)
Feb 16, 2018 45.56 45.56 45.56 0 -0.36(-0.78%)
Feb 15, 2018 45.88 45.99 45.20 45.92 22,944,567 +0.54(+1.19%)
Feb 14, 2018 44.07 45.51 44.04 45.38 19,919,375 +0.92(+2.07%)
Feb 13, 2018 44.78 44.26 44.46 19,455,792 -0.37(-0.83%)
Feb 12, 2018 44.15 45.16 44.09 44.83 28,373,784 +0.88(+2.00%)
Feb 09, 2018 43.50 44.28 42.04 43.95 49,301,141 +1.20(+2.81%)
Feb 08, 2018 45.28 45.42 42.74 42.75 42,485,921 -2.45(-5.42%)
Feb 07, 2018 44.58 46.30 44.34 45.20 37,481,703 +0.29(+0.65%)
Feb 06, 2018 44.02 44.92 43.03 44.91 58,134,702 -0.72(-1.58%)
Feb 05, 2018 46.35 47.26 45.05 45.63 47,520,614 -0.52(-1.13%)
Feb 02, 2018 47.32 47.79 46.10 46.15 28,663,029 -1.50(-3.15%)
Feb 01, 2018 47.70 48.47 47.45 47.65 28,829,983 -0.49(-1.02%)
Jan 31, 2018 49.23 49.25 47.57 48.14 41,580,207 -0.65(-1.33%)
Jan 30, 2018 49.48 49.90 48.74 48.79 32,806,791 -1.19(-2.38%)
Jan 29, 2018 49.60 50.85 49.37 49.98 46,295,935 -0.10(-0.20%)
Jan 26, 2018 48.38 50.15 48.12 50.08 86,916,079 +4.78(+10.55%)
Jan 25, 2018 45.88 46.34 45.17 45.30 36,421,174 -0.21(-0.46%)
Jan 24, 2018 45.90 46.13 45.00 45.51 33,758,141 -0.55(-1.19%)
Jan 23, 2018 45.81 46.09 45.63 46.06 22,126,448 +0.31(+0.68%)
Jan 22, 2018 44.80 45.79 44.79 45.75 27,676,022 +0.93(+2.07%)
Jan 19, 2018 44.62 44.88 44.25 44.82 25,780,217 +0.34(+0.76%)
Jan 18, 2018 44.40 44.74 44.17 44.48 26,825,387 +0.09(+0.20%)
Jan 17, 2018 43.54 44.45 43.51 44.39 32,348,209 +1.25(+2.90%)
Jan 16, 2018 43.55 43.79 42.88 43.14 38,363,131 -0.10(-0.23%)
Jan 12, 2018 43.24 43.24 43.24 0 -0.17(-0.39%)
Jan 11, 2018 42.80 43.58 42.45 43.41 35,326,794 +0.91(+2.14%)
Jan 10, 2018 42.44 42.50 45,724,870 -1.12(-2.57%)
Jan 09, 2018 44.70 44.84 43.49 43.62 44,274,728 -1.12(-2.50%)
Jan 08, 2018 44.27 44.84 43.96 44.74 33,720,685 +0.00(+0.00%)
Jan 05, 2018 44.43 45.15 43.90 44.74 41,824,006 +0.31(+0.70%)
Jan 04, 2018 43.52 44.65 42.69 44.43 89,185,387 -0.83(-1.83%)
Jan 03, 2018 45.47 46.21 43.65 45.26 116,377,546 -1.59(-3.39%)
Jan 02, 2018 46.38 46.48 46.21 46.85 22,996,850 +0.69(+1.49%)
Dec 29, 2017 46.16 46.16 46.16 0 -0.06(-0.13%)
Dec 28, 2017 46.36 46.36 45.95 46.22 9,497,455 +0.11(+0.24%)
Dec 27, 2017 46.11 46.36 46.00 46.11 13,359,261 +0.03(+0.07%)
Dec 26, 2017 46.47 45.95 46.08 15,511,760 -0.62(-1.33%)
Dec 22, 2017 46.33 47.02 46.02 46.70 33,913,537 -0.06(-0.13%)
Dec 21, 2017 47.54 47.58 46.56 46.76 42,937,499 -0.80(-1.68%)
Dec 20, 2017 47.47 47.64 46.66 47.56 40,928,307 +0.52(+1.11%)
Dec 19, 2017 46.30 47.20 45.89 47.04 41,406,852 +0.78(+1.69%)
Dec 18, 2017 45.15 46.35 45.04 46.26 50,138,516 +1.70(+3.82%)
Dec 15, 2017 43.40 44.84 43.08 44.56 47,476,952 +1.30(+3.01%)
Dec 14, 2017 43.43 43.57 43.01 43.26 19,644,067 -0.08(-0.18%)
Dec 13, 2017 43.65 43.66 43.24 43.34 21,310,165 +0.01(+0.02%)
Dec 12, 2017 43.47 43.62 43.08 43.33 16,556,996 -0.33(-0.76%)
Dec 11, 2017 43.28 43.78 43.25 43.66 20,424,315 +0.31(+0.72%)
Dec 08, 2017 43.35 43.58 43.11 43.35 23,154,749 +0.27(+0.63%)
Dec 07, 2017 43.46 43.60 42.78 43.08 32,704,591 -0.37(-0.85%)
Dec 06, 2017 43.72 42.67 43.45 27,648,720 +0.01(+0.02%)
Dec 05, 2017 44.60 44.90 43.23 43.44 30,593,654 -1.05(-2.36%)
Dec 04, 2017 45.02 45.26 44.33 44.49 28,000,511 -0.19(-0.43%)
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.