Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.28 26.65 26.21 26.65 35,044,786 +0.82(+3.17%)
Jun 28, 2012 26.00 26.03 25.45 25.83 40,166,505 -0.39(-1.49%)
Jun 27, 2012 26.11 26.34 26.06 26.22 23,642,059 +0.21(+0.83%)
Jun 26, 2012 26.16 26.28 25.74 26.00 34,935,013 -0.04(-0.17%)
Jun 25, 2012 26.60 26.65 25.88 26.05 41,771,841 -0.89(-3.29%)
Jun 22, 2012 26.88 26.96 26.67 26.93 100,360,636 +0.23(+0.84%)
Jun 21, 2012 27.51 27.59 26.61 26.71 47,571,042 -0.93(-3.36%)
Jun 20, 2012 27.48 27.75 27.38 27.64 28,160,387 +0.13(+0.47%)
Jun 19, 2012 27.59 27.63 27.25 27.51 30,059,230 +0.09(+0.33%)
Jun 18, 2012 27.29 27.61 27.22 27.42 30,432,268 +0.08(+0.29%)
Jun 15, 2012 27.02 27.44 26.88 27.34 51,840,982 +0.36(+1.33%)
Jun 14, 2012 26.58 27.06 26.42 26.98 38,289,172 +0.44(+1.66%)
Jun 13, 2012 26.46 26.86 26.34 26.54 30,518,782 +0.02(+0.08%)
Jun 12, 2012 26.12 26.54 26.05 26.52 29,131,634 +0.53(+2.06%)
Jun 11, 2012 26.55 26.63 25.96 25.99 28,041,290 -0.42(-1.61%)
Jun 08, 2012 25.88 26.48 25.85 26.41 26,753,371 +0.47(+1.81%)
Jun 07, 2012 26.37 26.43 25.89 25.94 29,534,143 -0.13(-0.50%)
Jun 06, 2012 25.51 26.11 25.43 26.07 33,552,593 +0.64(+2.52%)
Jun 05, 2012 25.04 25.57 25.00 25.43 29,479,761 +0.39(+1.56%)
Jun 04, 2012 25.28 25.36 24.84 25.04 39,897,279 -0.10(-0.40%)
Jun 01, 2012 25.40 25.71 25.12 25.14 40,245,513 -0.70(-2.71%)
May 31, 2012 25.78 26.07 25.70 25.84 42,238,990 -0.29(-1.11%)
May 30, 2012 25.90 26.19 25.80 26.13 33,089,738 +0.04(+0.15%)
May 29, 2012 26.04 26.32 25.86 26.09 35,052,738 +0.35(+1.36%)
May 25, 2012 25.72 25.85 25.57 25.74 19,123,767 +0.09(+0.35%)
May 24, 2012 25.57 25.78 25.31 25.65 37,128,919 +0.21(+0.83%)
May 23, 2012 25.47 25.51 24.92 25.44 61,957,464 -0.59(-2.27%)
May 22, 2012 26.27 26.28 25.77 26.03 46,037,512 -0.12(-0.46%)
May 21, 2012 26.06 26.19 25.68 26.15 41,389,320 +0.08(+0.31%)
May 18, 2012 26.24 26.57 26.05 26.07 43,444,810 -0.12(-0.46%)
May 17, 2012 26.47 26.66 26.19 26.19 31,503,169 -0.30(-1.15%)
May 16, 2012 26.91 26.99 26.49 26.50 44,608,671 -0.38(-1.43%)
May 15, 2012 27.05 27.25 26.82 26.88 35,696,990 -0.13(-0.50%)
May 14, 2012 27.35 27.40 26.88 27.01 39,435,395 -0.62(-2.23%)
May 11, 2012 27.26 27.95 27.20 27.63 34,941,404 +0.39(+1.43%)
May 10, 2012 27.34 27.46 26.95 27.24 36,226,016 +0.05(+0.18%)
May 09, 2012 27.08 27.35 26.75 27.19 40,598,449 -0.18(-0.66%)
May 08, 2012 27.48 27.60 27.01 27.37 53,087,357 -0.39(-1.40%)
May 07, 2012 27.83 27.98 27.65 27.76 37,367,149 -0.14(-0.50%)
May 04, 2012 28.32 28.38 27.84 27.90 34,575,689 -0.66(-2.31%)
May 03, 2012 29.26 29.27 28.42 28.56 41,218,945 -0.62(-2.12%)
May 02, 2012 28.82 29.27 28.72 29.18 40,240,699 +0.23(+0.79%)
May 01, 2012 28.47 29.05 28.37 28.95 43,316,058 +0.56(+1.95%)
Apr 30, 2012 28.42 28.54 28.29 28.39 28,810,422 +0.02(+0.05%)
Apr 27, 2012 28.11 28.53 28.10 28.38 33,311,829 +0.16(+0.57%)
Apr 26, 2012 27.80 28.30 27.75 28.22 46,637,872 +0.36(+1.29%)
Apr 25, 2012 27.43 27.91 27.35 27.86 40,854,595 +0.55(+2.01%)
Apr 24, 2012 27.35 27.60 27.24 27.31 34,999,308 -0.14(-0.51%)
Apr 23, 2012 27.33 27.57 27.24 27.45 37,789,533 -0.15(-0.54%)
Apr 20, 2012 27.72 27.97 27.57 27.60 38,064,821 -0.09(-0.33%)
Apr 19, 2012 27.87 28.09 27.44 27.69 43,035,847 -0.26(-0.93%)
Apr 18, 2012 27.58 28.11 27.46 27.95 72,247,956 -0.52(-1.83%)
Apr 17, 2012 28.45 28.78 28.41 28.47 61,177,943 +0.06(+0.23%)
Apr 16, 2012 28.26 28.55 28.14 28.41 37,456,978 +0.32(+1.12%)
Apr 13, 2012 28.35 28.39 28.08 28.09 34,483,250 -0.39(-1.37%)
Apr 12, 2012 27.97 28.52 27.93 28.48 37,053,121 +0.63(+2.26%)
Apr 11, 2012 27.68 28.00 27.63 27.85 26,667,896 +0.40(+1.46%)
Apr 10, 2012 27.70 27.86 27.41 27.45 36,261,403 -0.31(-1.12%)
Apr 09, 2012 27.73 27.90 27.59 27.76 22,965,496 -0.31(-1.10%)
Apr 05, 2012 27.87 28.10 27.80 28.07 22,030,319 +0.14(+0.50%)
Apr 04, 2012 27.87 28.03 27.60 27.93 30,832,656 -0.18(-0.64%)
Apr 03, 2012 28.31 28.37 27.95 28.11 34,127,008 -0.27(-0.95%)
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.