Intel Corp (NQ: INTC )

53.77 USD -0.13 (-0.25%)
Streaming Delayed Price Updated: 2:24 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 54.25 54.44 53.70 53.90 17,609,919 -0.16(-0.30%)
Aug 03, 2021 53.89 54.16 53.26 54.06 16,368,420 +0.38(+0.71%)
Aug 02, 2021 53.99 54.47 53.53 53.68 18,095,248 -0.04(-0.07%)
Jul 30, 2021 53.65 53.90 53.25 53.72 16,465,714 +0.02(+0.04%)
Jul 29, 2021 53.48 54.10 53.32 53.70 16,878,097 +0.63(+1.19%)
Jul 28, 2021 53.03 53.92 52.94 53.07 28,470,948 -0.11(-0.21%)
Jul 27, 2021 53.12 53.20 52.31 53.18 39,862,502 -1.13(-2.08%)
Jul 26, 2021 52.81 54.54 52.76 54.31 32,843,873 +1.31(+2.47%)
Jul 23, 2021 54.58 54.71 52.32 53.00 67,742,263 -2.96(-5.29%)
Jul 22, 2021 56.06 56.54 55.68 55.96 36,608,474 -0.27(-0.48%)
Jul 21, 2021 55.18 56.28 55.01 56.23 18,667,369 +0.99(+1.79%)
Jul 20, 2021 54.92 55.56 54.27 55.24 19,861,050 +0.60(+1.10%)
Jul 19, 2021 54.41 54.80 53.97 54.64 27,006,627 -0.33(-0.60%)
Jul 16, 2021 56.05 56.93 54.90 54.97 25,296,306 -0.84(-1.51%)
Jul 15, 2021 56.40 56.40 55.57 55.81 18,887,133 -0.71(-1.26%)
Jul 14, 2021 57.17 57.46 56.33 56.52 16,261,988 -0.35(-0.62%)
Jul 13, 2021 56.62 57.30 56.34 56.87 15,715,548 +0.14(+0.25%)
Jul 12, 2021 56.26 56.76 56.11 56.73 15,385,576 +0.74(+1.32%)
Jul 09, 2021 55.51 56.10 55.31 55.99 18,708,230 +0.60(+1.08%)
Jul 08, 2021 55.31 55.72 54.79 55.39 19,160,726 -0.57(-1.02%)
Jul 07, 2021 56.37 56.45 55.71 55.96 14,853,428 -0.13(-0.23%)
Jul 06, 2021 56.92 56.96 55.70 56.09 26,182,899 -0.67(-1.18%)
Jul 02, 2021 56.55 56.99 56.32 56.76 17,223,605 +0.75(+1.34%)
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.