Intel Corp (NQ: INTC )

53.80 USD -0.09 (-0.18%)
Streaming Delayed Price Updated: 1:30 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.41 26.49 26.01 26.02 45,010,351 -0.23(-0.88%)
Jun 29, 2005 26.30 26.43 26.10 26.25 33,934,177 -0.08(-0.30%)
Jun 28, 2005 25.77 26.44 25.73 26.33 55,753,700 +0.47(+1.82%)
Jun 27, 2005 26.15 26.26 25.82 25.86 47,178,400 -0.24(-0.92%)
Jun 24, 2005 26.86 26.89 26.05 26.10 63,600,500 -0.67(-2.50%)
Jun 23, 2005 27.15 27.53 26.77 26.77 61,673,000 -0.34(-1.25%)
Jun 22, 2005 27.31 27.41 27.05 27.11 32,816,100 -0.07(-0.26%)
Jun 21, 2005 26.91 27.26 26.87 27.18 48,227,300 +0.28(+1.04%)
Jun 20, 2005 26.92 27.17 26.70 26.90 35,186,800 -0.22(-0.81%)
Jun 17, 2005 27.39 27.61 27.06 27.12 58,919,300 +0.00(+0.00%)
Jun 16, 2005 26.97 27.30 26.81 27.12 51,069,500 +0.18(+0.67%)
Jun 15, 2005 26.86 26.98 26.25 26.94 60,011,300 +0.24(+0.90%)
Jun 14, 2005 26.92 27.15 26.69 26.70 37,499,600 -0.30(-1.11%)
Jun 13, 2005 26.91 27.14 26.74 27.00 49,858,500 +0.02(+0.07%)
Jun 10, 2005 27.51 27.51 26.79 26.98 74,824,000 -0.72(-2.60%)
Jun 09, 2005 27.21 27.74 27.05 27.70 76,005,400 +0.60(+2.21%)
Jun 08, 2005 27.10 27.20 26.95 27.10 42,500,000 +0.24(+0.89%)
Jun 07, 2005 27.30 27.45 26.86 26.86 60,604,200 -0.31(-1.14%)
Jun 06, 2005 27.40 27.44 26.95 27.17 47,224,400 -0.16(-0.59%)
Jun 03, 2005 27.65 27.75 27.25 27.33 55,343,100 -0.26(-0.94%)
Jun 02, 2005 27.19 27.74 27.17 27.59 54,343,400 +0.30(+1.10%)
Jun 01, 2005 26.80 27.52 26.78 27.29 77,530,200 +0.33(+1.22%)
May 31, 2005 27.26 27.38 26.90 26.96 62,666,000 -0.43(-1.57%)
May 27, 2005 27.18 27.40 27.06 27.39 49,826,600 +0.02(+0.07%)
May 26, 2005 27.12 27.39 27.07 27.37 59,779,000 +0.37(+1.37%)
May 25, 2005 26.82 27.05 26.70 27.00 81,197,904 +0.04(+0.15%)
May 24, 2005 26.38 26.98 26.35 26.96 76,674,096 +0.46(+1.74%)
May 23, 2005 26.50 26.64 26.21 26.50 65,404,500 +0.15(+0.57%)
May 20, 2005 25.91 26.39 25.85 26.35 53,930,700 +0.34(+1.31%)
May 19, 2005 25.94 26.06 25.81 26.01 51,994,800 +0.08(+0.31%)
May 18, 2005 25.71 26.03 25.60 25.93 68,753,504 +0.23(+0.89%)
May 17, 2005 25.17 25.72 25.15 25.70 62,302,100 +0.37(+1.46%)
May 16, 2005 25.07 25.35 25.00 25.33 45,569,200 +0.21(+0.84%)
May 13, 2005 25.00 25.30 24.90 25.12 67,874,000 +0.28(+1.13%)
May 12, 2005 24.79 25.05 24.05 24.84 82,029,504 +0.07(+0.28%)
May 11, 2005 24.74 24.80 24.36 24.77 58,065,800 +0.10(+0.41%)
May 10, 2005 24.61 24.83 24.20 24.67 59,638,900 -0.13(-0.52%)
May 09, 2005 24.41 24.80 24.34 24.80 57,982,700 +0.31(+1.27%)
May 06, 2005 24.44 24.50 24.31 24.49 54,715,400 +0.23(+0.95%)
May 05, 2005 24.13 24.48 24.10 24.26 64,257,800 +0.15(+0.62%)
May 04, 2005 23.82 24.20 23.67 24.11 62,027,600 +0.28(+1.17%)
May 03, 2005 23.46 23.91 23.42 23.83 67,738,304 +0.28(+1.19%)
May 02, 2005 23.50 23.57 23.35 23.55 41,187,800 +0.03(+0.13%)
Apr 29, 2005 23.43 23.59 23.06 23.52 55,078,900 +0.33(+1.42%)
Apr 28, 2005 23.35 23.62 23.12 23.19 57,393,400 -0.32(-1.36%)
Apr 27, 2005 23.18 23.62 23.10 23.51 56,785,200 +0.19(+0.81%)
Apr 26, 2005 23.23 23.90 23.19 23.32 71,256,496 -0.09(-0.38%)
Apr 25, 2005 23.33 23.55 23.21 23.41 53,857,700 +0.17(+0.73%)
Apr 22, 2005 23.27 23.31 23.06 23.24 65,435,600 -0.12(-0.51%)
Apr 21, 2005 22.98 23.39 22.93 23.36 87,063,104 +0.70(+3.09%)
Apr 20, 2005 23.40 23.44 22.63 22.66 110,176,600 +0.03(+0.13%)
Apr 19, 2005 22.51 22.69 22.30 22.63 83,774,200 +0.42(+1.89%)
Apr 18, 2005 22.23 22.49 22.10 22.21 53,761,600 +0.09(+0.41%)
Apr 15, 2005 22.22 22.50 21.94 22.12 92,484,400 -0.37(-1.65%)
Apr 14, 2005 22.74 22.80 22.47 22.49 68,014,000 -0.33(-1.45%)
Apr 13, 2005 23.14 23.18 22.70 22.82 54,061,100 -0.40(-1.72%)
Apr 12, 2005 23.12 23.25 22.64 23.22 84,545,904 +0.10(+0.43%)
Apr 11, 2005 23.30 23.34 23.05 23.12 41,972,300 -0.17(-0.73%)
Apr 08, 2005 23.38 23.70 23.25 23.29 45,961,000 -0.12(-0.51%)
Apr 07, 2005 23.02 23.42 23.02 23.41 53,264,800 +0.36(+1.56%)
Apr 06, 2005 23.21 23.31 23.00 23.05 53,942,200 -0.08(-0.35%)
Apr 05, 2005 23.00 23.25 22.97 23.13 48,086,400 +0.20(+0.87%)
Apr 04, 2005 23.10 23.11 22.65 22.93 60,426,700 -0.08(-0.35%)
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.