Intel Corp (NQ: INTC )

53.72 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 23.96 24.21 23.55 23.74 50,631,014 -0.18(-0.75%)
Jun 28, 2007 24.13 24.17 23.86 23.92 47,659,953 +0.13(+0.55%)
Jun 27, 2007 23.29 23.85 23.28 23.79 50,795,104 +0.41(+1.75%)
Jun 26, 2007 23.58 23.72 23.34 23.38 49,298,742 -0.10(-0.43%)
Jun 25, 2007 23.75 23.89 23.30 23.48 50,088,692 -0.22(-0.93%)
Jun 22, 2007 24.19 24.23 23.69 23.70 71,265,836 -0.59(-2.43%)
Jun 21, 2007 23.87 24.38 23.79 24.29 56,146,963 +0.35(+1.46%)
Jun 20, 2007 24.22 24.35 23.90 23.94 63,550,700 -0.16(-0.66%)
Jun 19, 2007 24.04 24.45 23.96 24.10 67,162,200 -0.07(-0.29%)
Jun 18, 2007 24.18 24.31 23.81 24.17 57,125,300 -0.07(-0.29%)
Jun 15, 2007 23.98 24.25 23.80 24.24 159,926,800 +1.01(+4.35%)
Jun 14, 2007 22.64 23.53 22.63 23.23 85,683,200 +0.56(+2.46%)
Jun 13, 2007 22.27 22.88 22.20 22.67 75,431,900 +0.47(+2.13%)
Jun 12, 2007 21.86 22.50 21.84 22.20 59,729,100 +0.27(+1.23%)
Jun 11, 2007 21.75 22.08 21.69 21.93 41,001,684 +0.10(+0.46%)
Jun 08, 2007 21.45 21.88 21.35 21.83 60,980,704 +0.52(+2.44%)
Jun 07, 2007 21.32 21.63 21.29 21.31 65,434,759 -0.18(-0.84%)
Jun 06, 2007 21.88 21.97 21.46 21.49 69,052,971 -0.47(-2.14%)
Jun 05, 2007 22.12 22.24 21.86 21.96 55,930,256 -0.20(-0.90%)
Jun 04, 2007 22.24 22.54 22.12 22.16 48,186,285 -0.20(-0.89%)
Jun 01, 2007 22.34 22.60 22.32 22.36 48,708,079 +0.18(+0.81%)
May 31, 2007 22.14 22.19 21.92 22.18 49,309,201 +0.10(+0.45%)
May 30, 2007 22.07 22.30 21.85 22.08 58,623,311 -0.22(-0.99%)
May 29, 2007 22.17 22.43 22.12 22.30 48,539,909 +0.14(+0.63%)
May 25, 2007 22.12 22.30 22.04 22.16 38,037,462 +0.19(+0.86%)
May 24, 2007 22.71 22.75 21.82 21.97 86,993,925 -0.70(-3.09%)
May 23, 2007 22.99 23.14 22.65 22.67 63,610,781 -0.32(-1.39%)
May 22, 2007 22.89 23.08 22.69 22.99 66,456,316 +0.36(+1.59%)
May 21, 2007 22.71 22.89 22.53 22.63 51,371,469 -0.07(-0.31%)
May 18, 2007 22.68 22.75 22.51 22.70 68,319,293 +0.47(+2.11%)
May 17, 2007 22.30 22.46 22.18 22.23 58,797,029 +0.05(+0.23%)
May 16, 2007 22.05 22.24 21.91 22.18 60,808,483 +0.17(+0.77%)
May 15, 2007 22.08 22.36 21.90 22.01 57,409,418 -0.11(-0.50%)
May 14, 2007 22.36 22.44 21.99 22.12 50,204,629 -0.16(-0.72%)
May 11, 2007 22.32 22.40 22.14 22.28 46,245,442 +0.07(+0.32%)
May 10, 2007 22.36 22.70 22.05 22.21 65,528,575 -0.26(-1.16%)
May 09, 2007 22.04 22.51 21.95 22.47 72,647,650 +0.32(+1.44%)
May 08, 2007 21.98 22.20 21.80 22.15 49,537,251 +0.19(+0.87%)
May 07, 2007 21.92 22.13 21.85 21.96 36,983,488 +0.06(+0.27%)
May 04, 2007 21.95 22.02 21.81 21.90 53,039,091 +0.16(+0.74%)
May 03, 2007 22.11 22.13 21.71 21.74 71,129,935 -0.19(-0.87%)
May 02, 2007 21.81 22.07 21.75 21.93 68,658,432 +0.29(+1.34%)
May 01, 2007 21.56 21.83 21.45 21.64 60,726,477 +0.14(+0.65%)
Apr 30, 2007 21.78 21.85 21.48 21.50 60,434,791 -0.37(-1.69%)
Apr 27, 2007 21.92 22.09 21.82 21.87 48,819,974 -0.22(-1.00%)
Apr 26, 2007 22.13 22.22 22.00 22.09 62,591,312 -0.17(-0.75%)
Apr 25, 2007 21.99 22.30 21.80 22.26 68,957,186 +0.32(+1.45%)
Apr 24, 2007 21.95 22.09 21.74 21.94 85,221,572 +0.03(+0.14%)
Apr 23, 2007 22.03 22.13 21.79 21.91 55,959,152 -0.25(-1.13%)
Apr 20, 2007 22.03 22.20 21.66 22.16 120,859,451 +0.35(+1.60%)
Apr 19, 2007 21.16 21.90 21.14 21.81 97,590,417 +0.46(+2.15%)
Apr 18, 2007 21.32 21.48 21.00 21.35 112,621,679 +0.37(+1.76%)
Apr 17, 2007 20.67 21.00 20.66 20.98 105,162,274 +0.29(+1.40%)
Apr 16, 2007 20.41 20.73 20.39 20.69 56,660,565 +0.23(+1.12%)
Apr 13, 2007 20.41 20.48 20.25 20.46 44,046,331 -0.04(-0.20%)
Apr 12, 2007 20.38 20.55 20.25 20.50 63,683,651 +0.03(+0.15%)
Apr 11, 2007 20.59 20.73 20.42 20.47 91,749,593 -0.21(-1.02%)
Apr 10, 2007 20.10 20.74 20.07 20.68 94,802,469 +0.58(+2.89%)
Apr 09, 2007 19.88 20.24 19.85 20.10 117,594,953 +0.52(+2.66%)
Apr 05, 2007 19.29 19.58 19.26 19.58 36,728,489 +0.20(+1.03%)
Apr 04, 2007 19.35 19.44 19.23 19.38 49,510,163 +0.07(+0.36%)
Apr 03, 2007 19.22 19.40 19.19 19.31 53,282,273 +0.18(+0.94%)
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.