Stock Quote

Intel Corp (NQ: INTC )

54.45 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20,048,615 +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%)
Oct 01, 2021 53.65 54.10 53.05 53.86 19,895,118 +0.58(+1.09%)
Sep 30, 2021 53.76 53.98 53.26 53.28 20,553,037 -0.21(-0.39%)
Sep 29, 2021 54.00 54.05 53.18 53.49 20,567,475 -0.51(-0.94%)
Sep 28, 2021 54.18 54.59 53.96 54.00 24,681,055 -0.66(-1.21%)
Sep 27, 2021 53.94 54.87 53.82 54.66 13,895,583 +0.44(+0.81%)
Sep 24, 2021 53.78 54.42 53.73 54.22 12,976,202 +0.18(+0.33%)
Sep 23, 2021 53.75 54.30 53.60 54.04 16,473,016 +0.54(+1.01%)
Sep 22, 2021 53.40 53.87 53.00 53.50 18,592,142 +0.63(+1.19%)
Sep 21, 2021 53.20 53.45 52.83 52.87 17,964,438 -0.11(-0.21%)
Sep 20, 2021 53.21 53.50 52.32 52.98 35,040,203 -1.28(-2.36%)
Sep 17, 2021 54.59 54.59 53.67 54.26 35,359,235 -0.57(-1.04%)
Sep 16, 2021 54.86 54.95 54.24 54.83 19,861,173 -0.29(-0.53%)
Sep 15, 2021 54.67 55.15 54.42 55.12 18,794,059 +0.58(+1.06%)
Sep 14, 2021 55.37 55.44 54.27 54.54 22,071,315 -0.45(-0.82%)
Sep 13, 2021 54.61 55.49 54.42 54.99 22,634,605 +1.15(+2.14%)
Sep 10, 2021 53.85 54.98 53.81 53.84 20,351,285 +0.44(+0.82%)
Sep 09, 2021 53.66 53.89 53.34 53.40 13,476,011 -0.17(-0.32%)
Sep 08, 2021 53.73 53.91 52.99 53.57 18,234,744 -0.08(-0.15%)
Sep 07, 2021 53.57 53.95 53.44 53.65 13,906,657 +0.14(+0.26%)
Sep 03, 2021 53.44 54.08 53.32 53.51 13,472,761 -0.23(-0.43%)
Sep 02, 2021 53.80 53.89 53.35 53.74 15,877,263 +0.07(+0.13%)
Sep 01, 2021 54.11 54.15 53.53 53.67 18,613,823 -0.39(-0.72%)
Aug 31, 2021 54.44 54.50 53.66 54.06 22,344,211 +0.11(+0.20%)
Aug 30, 2021 54.26 54.87 53.76 53.95 14,630,709 +0.06(+0.11%)
Aug 27, 2021 53.36 53.94 52.92 53.89 16,525,019 +0.76(+1.43%)
Aug 26, 2021 53.74 53.74 52.97 53.13 19,562,897 -0.68(-1.26%)
Aug 25, 2021 54.08 54.23 53.73 53.81 15,058,694 +0.00(+0.00%)
Aug 24, 2021 53.56 53.97 53.31 53.81 20,345,234 +0.58(+1.09%)
Aug 23, 2021 52.59 53.53 52.48 53.23 23,970,603 +1.22(+2.35%)
Aug 20, 2021 52.16 52.38 51.42 52.01 25,728,378 -0.43(-0.82%)
Aug 19, 2021 52.05 52.67 51.58 52.44 22,997,232 +0.25(+0.48%)
Aug 18, 2021 52.60 53.03 52.11 52.19 15,057,067 -0.50(-0.95%)
Aug 17, 2021 53.17 53.18 52.22 52.69 22,014,463 -0.78(-1.46%)
Aug 16, 2021 53.23 53.49 53.00 53.47 17,692,156 -0.02(-0.04%)
Aug 13, 2021 53.50 53.55 53.05 53.49 15,281,091 -0.05(-0.09%)
Aug 12, 2021 54.17 54.18 53.26 53.54 15,070,871 -0.60(-1.11%)
Aug 11, 2021 54.26 54.36 53.84 54.14 18,587,261 +0.20(+0.37%)
Aug 10, 2021 54.24 54.38 53.51 53.94 16,211,145 -0.11(-0.20%)
Aug 09, 2021 54.08 54.41 53.83 54.05 14,669,094 +0.13(+0.24%)
Aug 06, 2021 53.86 54.13 53.73 53.92 19,256,029 +0.03(+0.06%)
Aug 05, 2021 53.99 54.02 53.58 53.89 15,307,304 -0.01(-0.02%)
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%)
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.