Intel Corp (NQ: INTC )

55.92 USD +3.35 (+6.38%)
Streaming Delayed Price Updated: 4:59 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 54.66 55.92 49.13 55.92 91,684,480 +4.46(+8.66%)
Dec 06, 2021 49.48 51.47 49.18 51.47 39,214,149 +2.22(+4.50%)
Dec 03, 2021 49.67 50.06 48.76 49.25 32,224,985 +1.07(+2.23%)
Dec 02, 2021 48.61 49.79 48.18 48.18 37,240,151 -1.10(-2.24%)
Dec 01, 2021 49.84 50.31 47.97 49.28 35,096,138 +0.08(+0.16%)
Nov 30, 2021 49.50 50.40 48.68 49.20 49,431,444 -0.80(-1.60%)
Nov 29, 2021 49.30 50.13 48.72 50.00 31,466,323 -1.08(-2.12%)
Nov 26, 2021 48.90 51.40 48.12 51.08 25,269,049 -1.46(-2.79%)
Nov 24, 2021 48.85 52.55 48.63 52.55 26,035,807 +2.15(+4.27%)
Nov 23, 2021 50.16 51.24 48.64 50.40 44,687,571 -1.07(-2.08%)
Nov 22, 2021 49.55 51.47 48.92 51.47 33,378,881 +2.01(+4.07%)
Nov 19, 2021 49.60 49.73 49.24 49.45 27,607,606 +1.28(+2.65%)
Nov 18, 2021 50.24 49.69 48.18 48.18 30,658,895 -2.05(-4.09%)
Nov 17, 2021 50.60 50.94 49.98 50.23 23,518,759 -0.38(-0.75%)
Nov 16, 2021 50.37 51.15 50.34 50.61 30,809,628 +0.29(+0.58%)
Nov 15, 2021 50.41 50.63 50.12 50.32 24,680,187 +0.01(+0.02%)
Nov 12, 2021 50.60 50.91 50.18 50.31 23,884,900 -0.22(-0.44%)
Nov 11, 2021 51.01 51.07 50.41 50.53 25,402,911 -0.74(-1.44%)
Nov 10, 2021 50.97 51.27 25,023,692 +0.07(+0.14%)
Nov 09, 2021 51.54 51.77 50.76 51.20 22,502,058 -0.35(-0.68%)
Nov 08, 2021 51.46 51.99 51.06 51.55 31,598,815 +0.63(+1.24%)
Nov 05, 2021 50.55 51.58 50.54 50.92 36,816,161 +0.61(+1.21%)
Nov 04, 2021 50.24 50.35 49.74 50.31 24,789,346 -0.08(-0.16%)
Nov 03, 2021 49.93 50.45 49.71 50.39 23,942,909 +0.82(+1.65%)
Nov 02, 2021 49.61 49.90 49.23 49.57 27,474,802 +0.02(+0.04%)
Nov 01, 2021 49.40 49.60 49.00 49.55 27,996,486 +0.55(+1.12%)
Oct 29, 2021 48.10 49.28 47.92 49.00 42,301,013 +0.92(+1.91%)
Oct 28, 2021 48.14 48.08 31,292,610 +0.19(+0.40%)
Oct 27, 2021 48.52 48.82 47.87 47.89 41,058,343 -0.39(-0.81%)
Oct 26, 2021 49.40 48.28 68,369,181 -1.13(-2.29%)
Oct 25, 2021 49.83 50.07 49.31 49.41 43,166,507 -0.05(-0.10%)
Oct 22, 2021 50.39 49.14 49.46 110,523,680 -6.54(-11.68%)
Oct 21, 2021 54.92 56.07 54.83 56.00 38,183,686 +0.63(+1.14%)
Oct 20, 2021 55.25 55.49 55.08 55.37 16,845,206 +0.16(+0.29%)
Oct 19, 2021 54.63 55.22 54.37 55.21 18,382,749 +0.76(+1.40%)
Oct 18, 2021 54.19 54.56 53.72 54.45 22,401,903 -0.01(-0.02%)
Oct 15, 2021 54.20 54.49 53.81 54.46 26,130,359 +0.56(+1.04%)
Oct 14, 2021 52.90 54.00 52.73 53.90 26,581,186 +1.64(+3.14%)
Oct 13, 2021 52.38 52.58 51.87 52.26 18,531,080 +0.09(+0.17%)
Oct 12, 2021 53.57 53.72 52.01 52.17 32,771,630 -1.27(-2.38%)
Oct 11, 2021 53.81 54.41 53.42 53.44 14,440,631 -0.37(-0.69%)
Oct 08, 2021 54.55 54.58 53.70 53.81 16,068,056 -0.37(-0.68%)
Oct 07, 2021 54.32 54.99 54.12 54.18 20,699,205 +0.20(+0.37%)
Oct 06, 2021 53.48 54.07 53.07 53.98 20,048,460 +0.03(+0.06%)
Oct 05, 2021 53.55 54.34 53.47 53.95 18,126,579 +0.44(+0.82%)
Oct 04, 2021 53.93 54.33 53.08 53.51 27,344,361 -0.35(-0.65%)
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.