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 30, 2008 21.38 21.90 21.34 21.48 50,189,129 -0.01(-0.05%)
Jun 27, 2008 21.60 21.84 21.22 21.49 60,013,381 -0.10(-0.46%)
Jun 26, 2008 22.36 22.52 21.58 21.59 56,471,770 -1.06(-4.68%)
Jun 25, 2008 22.43 23.00 22.42 22.65 54,703,276 +0.24(+1.07%)
Jun 24, 2008 22.20 22.81 22.18 22.41 46,126,234 +0.05(+0.22%)
Jun 23, 2008 22.50 22.71 22.31 22.36 46,280,055 -0.01(-0.04%)
Jun 20, 2008 22.73 22.74 22.31 22.37 71,018,334 -0.48(-2.10%)
Jun 19, 2008 22.21 23.10 22.14 22.85 48,523,517 +0.57(+2.56%)
Jun 18, 2008 22.35 22.68 22.21 22.28 41,535,216 -0.30(-1.33%)
Jun 17, 2008 22.94 23.01 22.57 22.58 43,990,412 -0.28(-1.22%)
Jun 16, 2008 22.45 23.08 22.41 22.86 44,773,142 +0.20(+0.88%)
Jun 13, 2008 22.24 22.70 22.19 22.66 43,010,008 +0.61(+2.77%)
Jun 12, 2008 22.05 22.61 21.88 22.05 60,247,314 +0.24(+1.10%)
Jun 11, 2008 22.54 22.64 21.79 21.81 59,798,673 -0.87(-3.84%)
Jun 10, 2008 22.65 22.90 22.31 22.68 56,573,745 -0.08(-0.35%)
Jun 09, 2008 23.08 23.10 22.34 22.76 57,225,688 -0.14(-0.62%)
Jun 06, 2008 23.66 23.70 22.90 22.90 69,857,352 -0.97(-4.06%)
Jun 05, 2008 23.62 24.00 23.35 23.87 51,954,540 +0.39(+1.66%)
Jun 04, 2008 22.81 23.68 22.81 23.48 57,515,016 +0.54(+2.35%)
Jun 03, 2008 23.30 23.69 22.85 22.94 65,496,670 -0.26(-1.12%)
Jun 02, 2008 23.05 23.38 22.82 23.20 50,565,574 +0.02(+0.09%)
May 30, 2008 23.28 23.55 23.07 23.18 55,485,470 +0.04(+0.17%)
May 29, 2008 23.27 23.32 22.80 23.14 54,890,609 -0.33(-1.41%)
May 28, 2008 23.80 23.81 23.14 23.47 50,290,476 -0.13(-0.55%)
May 27, 2008 23.29 23.72 23.27 23.60 52,821,451 +0.19(+0.81%)
May 26, 2008 23.74 23.82 23.08 23.41 59,073,501 +0.00(+0.00%)
May 23, 2008 23.74 23.82 23.08 23.41 59,073,501 -0.47(-1.97%)
May 22, 2008 23.82 24.13 23.73 23.88 41,168,940 +0.22(+0.93%)
May 21, 2008 23.88 24.20 23.52 23.66 64,445,654 -0.43(-1.78%)
May 20, 2008 24.55 24.62 23.80 24.09 73,880,959 -0.79(-3.18%)
May 19, 2008 25.20 25.29 24.79 24.88 61,246,447 -0.12(-0.48%)
May 16, 2008 24.99 25.00 24.52 25.00 59,985,785 +0.03(+0.12%)
May 15, 2008 23.92 24.99 23.85 24.97 77,447,275 +1.13(+4.74%)
May 14, 2008 23.85 24.29 23.76 23.84 59,394,605 +0.08(+0.34%)
May 13, 2008 23.64 23.93 23.60 23.76 39,424,514 +0.12(+0.51%)
May 12, 2008 23.36 23.71 23.20 23.64 34,425,856 +0.27(+1.16%)
May 09, 2008 23.14 23.57 23.13 23.37 40,044,769 -0.03(-0.13%)
May 08, 2008 23.38 23.61 23.11 23.40 50,105,905 +0.23(+0.99%)
May 07, 2008 23.60 23.74 23.14 23.17 54,228,222 -0.41(-1.74%)
May 06, 2008 23.08 23.71 23.08 23.58 45,994,845 +0.33(+1.42%)
May 05, 2008 23.38 23.89 23.18 23.25 38,631,031 -0.33(-1.40%)
May 02, 2008 23.61 23.66 23.13 23.58 59,077,312 +0.29(+1.25%)
May 01, 2008 22.36 23.41 22.36 23.29 71,491,232 +1.03(+4.63%)
Apr 30, 2008 22.73 22.76 22.14 22.26 56,470,733 -0.36(-1.59%)
Apr 29, 2008 22.63 22.80 22.45 22.62 40,664,231 -0.09(-0.40%)
Apr 28, 2008 22.43 22.84 22.33 22.71 47,695,181 +0.15(+0.66%)
Apr 25, 2008 22.63 22.64 22.06 22.56 47,583,034 -0.13(-0.57%)
Apr 24, 2008 22.58 23.02 22.34 22.69 51,301,935 +0.13(+0.58%)
Apr 23, 2008 22.19 22.57 22.00 22.56 61,963,197 +0.57(+2.59%)
Apr 22, 2008 22.28 22.41 21.87 21.99 56,298,438 -0.47(-2.09%)
Apr 21, 2008 22.50 22.58 22.33 22.46 47,810,275 -0.09(-0.40%)
Apr 18, 2008 22.57 22.63 22.23 22.55 68,281,102 +0.44(+1.99%)
Apr 17, 2008 22.17 22.30 21.92 22.11 57,733,369 -0.02(-0.09%)
Apr 16, 2008 22.43 22.48 21.86 22.13 109,017,022 +1.22(+5.83%)
Apr 15, 2008 20.91 20.94 20.50 20.91 92,528,462 +0.22(+1.06%)
Apr 14, 2008 21.12 21.30 20.64 20.69 60,043,985 -0.55(-2.59%)
Apr 11, 2008 21.27 21.91 21.11 21.24 66,898,215 -0.84(-3.80%)
Apr 10, 2008 21.57 22.44 21.55 22.08 72,048,003 +0.66(+3.08%)
Apr 09, 2008 21.06 21.43 20.77 21.42 63,452,099 +0.34(+1.61%)
Apr 08, 2008 21.39 21.54 21.04 21.08 55,225,481 -0.67(-3.08%)
Apr 07, 2008 21.92 22.09 21.66 21.75 39,688,582 -0.12(-0.55%)
Apr 04, 2008 21.94 22.18 21.67 21.87 41,385,680 -0.06(-0.27%)
Apr 03, 2008 21.70 22.10 21.53 21.93 45,300,588 +0.08(+0.37%)
Apr 02, 2008 22.03 22.03 21.65 21.85 43,778,642 -0.12(-0.55%)
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.