Intel Corp (NQ: INTC )

53.80 USD -0.10 (-0.19%)
Streaming Delayed Price Updated: 2:18 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 19.28 19.32 18.94 19.00 54,041,666 -0.32(-1.66%)
Jun 29, 2006 18.76 19.36 18.67 19.32 76,684,300 +0.66(+3.54%)
Jun 28, 2006 18.12 18.71 18.07 18.66 65,722,090 +0.61(+3.38%)
Jun 27, 2006 18.65 18.70 18.05 18.05 61,119,507 -0.23(-1.26%)
Jun 26, 2006 18.15 18.33 18.12 18.28 36,205,700 +0.28(+1.56%)
Jun 23, 2006 18.25 18.29 18.00 18.00 48,907,924 -0.25(-1.37%)
Jun 22, 2006 18.44 18.54 18.15 18.25 45,671,718 -0.15(-0.82%)
Jun 21, 2006 18.22 18.60 18.20 18.40 55,132,316 +0.25(+1.38%)
Jun 20, 2006 18.28 18.41 18.07 18.15 50,890,101 -0.09(-0.49%)
Jun 19, 2006 18.51 18.64 18.20 18.24 60,504,005 -0.06(-0.33%)
Jun 16, 2006 18.05 18.47 18.04 18.30 83,598,570 +0.18(+0.99%)
Jun 15, 2006 17.80 18.17 17.77 18.12 71,509,158 +0.39(+2.20%)
Jun 14, 2006 17.49 17.85 17.49 17.73 117,597,104 +0.61(+3.56%)
Jun 13, 2006 16.79 17.29 16.75 17.12 116,065,324 +0.26(+1.54%)
Jun 12, 2006 17.25 17.35 16.75 16.86 64,671,473 -0.30(-1.75%)
Jun 09, 2006 17.11 17.26 17.09 17.16 83,419,639 +0.05(+0.29%)
Jun 08, 2006 17.24 17.36 17.05 17.11 114,386,763 -0.28(-1.61%)
Jun 07, 2006 17.78 17.79 17.33 17.39 108,998,861 -0.40(-2.25%)
Jun 06, 2006 18.05 18.06 17.67 17.79 82,301,637 -0.19(-1.06%)
Jun 05, 2006 18.26 18.35 17.89 17.98 63,919,668 -0.25(-1.37%)
Jun 02, 2006 18.02 18.31 17.96 18.23 71,258,248 +0.19(+1.05%)
Jun 01, 2006 18.05 18.15 17.79 18.04 76,998,849 +0.02(+0.11%)
May 31, 2006 17.89 18.19 17.77 18.02 76,158,748 +0.21(+1.18%)
May 30, 2006 18.21 18.22 17.77 17.81 65,584,234 -0.41(-2.25%)
May 26, 2006 18.13 18.31 18.01 18.22 61,157,749 +0.17(+0.94%)
May 25, 2006 17.97 18.06 17.74 18.05 68,215,993 +0.16(+0.89%)
May 24, 2006 18.01 18.06 17.76 17.89 108,896,786 -0.06(-0.33%)
May 23, 2006 18.13 18.27 17.89 17.95 89,357,390 -0.06(-0.33%)
May 22, 2006 18.13 18.45 17.97 18.01 84,587,474 -0.35(-1.91%)
May 19, 2006 18.00 18.48 17.94 18.36 189,167,681 -0.29(-1.55%)
May 18, 2006 18.73 18.89 18.49 18.65 76,127,970 -0.01(-0.05%)
May 17, 2006 18.96 19.02 18.65 18.66 83,394,007 -0.40(-2.10%)
May 16, 2006 19.26 19.35 18.93 19.06 67,084,671 -0.26(-1.35%)
May 15, 2006 19.06 19.35 19.00 19.32 62,474,305 +0.28(+1.47%)
May 12, 2006 19.28 19.52 19.03 19.04 66,537,643 -0.32(-1.65%)
May 11, 2006 19.58 19.60 19.21 19.36 56,985,819 -0.22(-1.12%)
May 10, 2006 19.85 19.98 19.50 19.58 60,606,015 -0.32(-1.61%)
May 09, 2006 19.93 21.00 19.79 19.90 66,289,621 -0.21(-1.04%)
May 08, 2006 19.64 20.22 19.64 20.11 102,803,923 +0.60(+3.08%)
May 05, 2006 19.43 19.65 19.37 19.51 51,088,256 +0.17(+0.88%)
May 04, 2006 19.28 19.45 19.21 19.34 42,447,407 +0.18(+0.94%)
May 03, 2006 19.52 19.87 19.12 19.16 69,937,336 -0.43(-2.19%)
May 02, 2006 19.64 19.72 19.51 19.59 52,916,668 +0.10(+0.51%)
May 01, 2006 20.06 20.16 19.46 19.49 75,872,327 -0.49(-2.45%)
Apr 28, 2006 19.99 20.27 19.91 19.98 89,979,900 -0.10(-0.50%)
Apr 27, 2006 19.39 20.20 19.20 20.08 134,517,218 +0.59(+3.03%)
Apr 26, 2006 19.15 19.58 19.12 19.49 85,362,498 +0.34(+1.78%)
Apr 25, 2006 18.94 19.20 18.75 19.15 90,274,925 +0.24(+1.27%)
Apr 24, 2006 18.50 19.25 18.90 18.91 67,598,176 -0.15(-0.79%)
Apr 21, 2006 19.55 20.00 19.02 19.06 92,183,289 -0.39(-2.01%)
Apr 20, 2006 19.77 19.94 19.40 19.45 127,125,260 -0.11(-0.56%)
Apr 19, 2006 19.32 19.60 19.20 19.56 103,814,594 +0.17(+0.88%)
Apr 18, 2006 19.26 19.48 18.60 19.39 78,087,647 +0.20(+1.04%)
Apr 17, 2006 19.41 20.00 18.99 19.19 76,273,886 -0.26(-1.34%)
Apr 13, 2006 19.19 19.59 19.17 19.45 77,389,731 +0.33(+1.73%)
Apr 12, 2006 19.16 19.27 19.10 19.12 44,088,050 -0.04(-0.21%)
Apr 11, 2006 19.42 19.46 19.12 19.16 60,181,571 -0.20(-1.03%)
Apr 10, 2006 19.30 19.47 19.25 19.36 52,172,773 +0.12(+0.62%)
Apr 07, 2006 19.46 19.56 19.24 19.24 54,532,910 -0.14(-0.72%)
Apr 06, 2006 19.49 19.60 19.33 19.38 51,710,783 -0.10(-0.51%)
Apr 05, 2006 19.34 19.53 19.28 19.48 74,317,799 +0.18(+0.93%)
Apr 04, 2006 19.48 19.50 19.25 19.30 67,112,248 -0.05(-0.26%)
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.