Intel Corp (NQ: INTC )

49.94 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 8:03 AM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2020 49.89 50.21 49.47 49.95 22,274,096 +0.23(+0.46%)
Sep 21, 2020 49.39 49.74 48.83 49.72 27,362,503 -0.17(-0.34%)
Sep 18, 2020 50.33 50.50 49.04 49.89 50,123,400 -0.43(-0.85%)
Sep 17, 2020 49.37 50.49 49.30 50.32 26,952,231 -0.05(-0.10%)
Sep 16, 2020 50.51 51.03 50.17 50.37 26,543,924 +0.37(+0.74%)
Sep 15, 2020 49.79 50.60 49.73 50.00 27,577,394 +0.59(+1.19%)
Sep 14, 2020 48.85 49.72 48.85 49.41 27,205,133 +0.13(+0.26%)
Sep 11, 2020 49.26 50.05 48.95 49.28 29,333,500 +0.32(+0.65%)
Sep 10, 2020 50.00 50.09 48.71 48.96 32,640,761 -0.66(-1.33%)
Sep 09, 2020 49.53 49.97 49.04 49.62 33,420,990 +0.71(+1.45%)
Sep 08, 2020 49.26 49.90 48.85 48.91 39,732,757 -1.17(-2.34%)
Sep 04, 2020 50.53 51.23 49.49 50.08 43,318,300 -0.31(-0.62%)
Sep 03, 2020 52.50 52.62 50.13 50.39 47,347,306 -1.86(-3.56%)
Sep 02, 2020 51.21 52.68 51.09 52.25 52,984,336 +1.46(+2.87%)
Sep 01, 2020 50.91 51.00 50.22 50.79 30,496,157 -0.16(-0.31%)
Aug 31, 2020 51.00 51.50 50.32 50.95 46,102,816 +0.52(+1.03%)
Aug 28, 2020 49.57 50.80 49.46 50.43 35,384,600 +1.03(+2.09%)
Aug 27, 2020 49.79 49.93 49.17 49.40 24,415,714 -0.15(-0.30%)
Aug 26, 2020 49.39 49.67 49.23 49.55 28,600,894 +0.12(+0.24%)
Aug 25, 2020 49.35 49.88 49.21 49.43 38,366,584 +0.29(+0.59%)
Aug 24, 2020 49.26 49.40 48.82 49.14 36,280,199 -0.14(-0.28%)
Aug 21, 2020 49.02 49.31 48.65 49.28 34,316,400 +0.11(+0.22%)
Aug 20, 2020 49.81 50.20 49.00 49.17 55,029,197 +0.84(+1.74%)
Aug 19, 2020 48.78 48.98 48.25 48.33 27,583,112 -0.32(-0.66%)
Aug 18, 2020 49.26 49.57 48.62 48.65 19,243,875 -0.28(-0.57%)
Aug 17, 2020 49.11 49.31 48.73 48.93 20,010,016 +0.04(+0.08%)
Aug 14, 2020 48.73 49.21 48.65 48.89 22,321,100 +0.33(+0.68%)
Aug 13, 2020 49.26 49.33 48.38 48.56 24,763,207 -0.63(-1.28%)
Aug 12, 2020 48.67 49.26 48.24 49.19 30,669,900 +1.00(+2.08%)
Aug 11, 2020 49.63 49.73 48.06 48.19 35,324,541 -1.03(-2.09%)
Aug 10, 2020 48.20 49.39 48.06 49.22 37,396,208 +1.19(+2.48%)
Aug 07, 2020 48.53 48.65 47.70 48.03 36,765,200 -0.54(-1.11%)
Aug 06, 2020 48.79 48.82 48.10 48.57 23,773,732 -0.35(-0.72%)
Aug 05, 2020 49.72 49.72 48.66 48.92 29,457,072 -0.21(-0.43%)
Aug 04, 2020 48.60 49.14 48.50 49.13 29,026,201 +0.83(+1.72%)
Aug 03, 2020 48.27 48.63 47.74 48.30 31,753,905 +0.57(+1.19%)
Jul 31, 2020 48.13 48.32 46.97 47.73 46,569,800 -0.26(-0.54%)
Jul 30, 2020 47.83 48.50 47.59 47.99 39,692,460 -0.08(-0.17%)
Jul 29, 2020 49.49 49.50 47.90 48.07 60,451,251 -1.17(-2.38%)
Jul 28, 2020 49.48 50.23 49.14 49.24 62,296,850 -0.33(-0.67%)
Jul 27, 2020 51.03 51.14 49.47 49.57 107,451,422 -1.02(-2.02%)
Jul 24, 2020 52.15 52.18 49.50 50.59 182,269,900 -9.81(-16.24%)
Jul 23, 2020 61.26 61.74 59.98 60.40 42,695,425 -0.65(-1.06%)
Jul 22, 2020 61.31 61.76 60.62 61.05 18,955,993 -0.07(-0.11%)
Jul 21, 2020 61.51 61.93 60.44 61.12 19,821,294 -0.03(-0.05%)
Jul 20, 2020 60.08 61.38 59.34 61.15 16,867,055 +1.15(+1.92%)
Jul 17, 2020 59.42 60.46 59.28 60.00 16,322,800 +0.86(+1.45%)
Jul 16, 2020 58.54 59.36 58.40 59.14 12,419,146 +0.11(+0.19%)
Jul 15, 2020 59.03 59.34 58.42 59.03 19,984,027 +0.05(+0.08%)
Jul 14, 2020 57.87 59.25 57.35 58.98 24,184,544 +0.40(+0.68%)
Jul 13, 2020 59.84 60.62 58.39 58.58 19,071,325 -0.95(-1.60%)
Jul 10, 2020 57.95 59.69 57.83 59.53 17,742,300 +1.11(+1.90%)
Jul 09, 2020 58.20 58.74 57.70 58.42 20,681,854 -0.22(-0.38%)
Jul 08, 2020 58.45 58.69 57.93 58.64 13,276,873 +0.09(+0.15%)
Jul 07, 2020 59.07 59.57 58.14 58.55 15,986,991 -0.99(-1.66%)
Jul 06, 2020 58.72 59.62 58.60 59.54 20,531,253 +0.41(+0.69%)
Jul 02, 2020 59.19 59.81 58.97 59.13 15,578,500 +0.32(+0.54%)
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.
X