Intel Corp (NQ: INTC )

47.05 USD +0.04 (+0.09%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 47.03 47.18 46.57 47.05 28,126,800 +0.04(+0.09%)
Nov 24, 2020 46.29 47.30 46.01 47.01 33,875,326 +0.95(+2.06%)
Nov 23, 2020 45.48 46.21 45.45 46.06 35,468,477 +0.67(+1.48%)
Nov 20, 2020 45.66 45.88 45.33 45.39 24,199,200 -0.23(-0.50%)
Nov 19, 2020 44.92 45.67 44.70 45.62 29,436,386 +0.56(+1.24%)
Nov 18, 2020 45.55 45.69 45.04 45.06 32,792,837 -0.47(-1.03%)
Nov 17, 2020 45.75 46.12 45.40 45.53 31,043,350 -0.66(-1.43%)
Nov 16, 2020 46.04 46.75 45.79 46.19 36,285,709 +0.73(+1.61%)
Nov 13, 2020 44.99 45.58 44.97 45.46 30,898,100 +0.51(+1.13%)
Nov 12, 2020 46.13 46.19 44.55 44.95 42,881,759 -1.40(-3.02%)
Nov 11, 2020 45.90 46.46 45.86 46.35 31,488,878 +0.91(+2.00%)
Nov 10, 2020 45.40 46.48 45.25 45.44 39,211,353 -0.16(-0.35%)
Nov 09, 2020 46.64 47.35 45.54 45.60 48,450,560 +0.21(+0.46%)
Nov 06, 2020 45.54 45.79 44.90 45.39 36,233,600 -0.29(-0.63%)
Nov 05, 2020 46.15 46.38 45.53 45.68 31,033,921 -0.02(-0.04%)
Nov 04, 2020 45.11 46.15 44.78 45.70 34,725,624 +0.85(+1.90%)
Nov 03, 2020 44.73 45.46 44.70 44.85 33,522,231 +0.39(+0.88%)
Nov 02, 2020 44.96 45.06 44.24 44.46 33,828,071 +0.18(+0.41%)
Oct 30, 2020 44.10 44.79 43.61 44.28 46,794,100 +0.17(+0.39%)
Oct 29, 2020 44.24 44.47 43.92 44.11 36,780,651 -0.14(-0.32%)
Oct 28, 2020 44.89 45.28 44.20 44.25 45,054,450 -1.39(-3.05%)
Oct 27, 2020 45.98 46.41 45.36 45.64 50,112,617 -1.08(-2.31%)
Oct 26, 2020 47.85 47.86 46.25 46.72 54,137,751 -1.48(-3.07%)
Oct 23, 2020 48.35 48.67 47.66 48.20 97,322,400 -5.70(-10.58%)
Oct 22, 2020 53.12 54.22 53.07 53.90 41,211,307 +0.40(+0.75%)
Oct 21, 2020 53.14 54.07 52.82 53.50 21,827,703 +0.07(+0.13%)
Oct 20, 2020 54.60 54.70 53.27 53.43 27,215,975 -1.15(-2.11%)
Oct 19, 2020 54.47 56.23 53.84 54.58 43,508,441 +0.42(+0.78%)
Oct 16, 2020 53.90 54.70 53.90 54.16 23,421,300 +0.31(+0.58%)
Oct 15, 2020 52.75 53.98 52.62 53.85 18,266,372 +0.30(+0.56%)
Oct 14, 2020 54.01 54.40 53.51 53.55 21,882,792 -0.28(-0.52%)
Oct 13, 2020 54.27 54.29 53.62 53.83 20,001,967 -0.05(-0.09%)
Oct 12, 2020 53.55 54.20 53.21 53.88 27,297,022 +1.06(+2.01%)
Oct 09, 2020 53.55 53.85 52.67 52.82 24,343,800 -0.55(-1.03%)
Oct 08, 2020 52.91 53.58 52.67 53.37 22,363,468 +0.70(+1.33%)
Oct 07, 2020 51.85 52.90 51.79 52.67 21,972,608 +1.30(+2.53%)
Oct 06, 2020 51.71 52.70 51.23 51.37 25,636,060 -0.32(-0.62%)
Oct 05, 2020 51.30 51.81 51.27 51.69 20,876,909 +0.68(+1.33%)
Oct 02, 2020 51.50 51.98 50.99 51.01 25,811,700 -1.23(-2.35%)
Oct 01, 2020 52.40 52.72 51.99 52.24 22,121,103 +0.46(+0.89%)
Sep 30, 2020 51.24 52.38 51.15 51.78 27,703,912 +0.59(+1.15%)
Sep 29, 2020 51.31 51.74 50.95 51.19 19,566,497 -0.24(-0.47%)
Sep 28, 2020 50.51 51.46 50.16 51.43 29,641,578 +1.49(+2.98%)
Sep 25, 2020 48.96 50.28 48.75 49.94 26,633,400 +0.78(+1.59%)
Sep 24, 2020 48.53 49.64 48.42 49.16 29,333,531 +0.34(+0.70%)
Sep 23, 2020 49.83 50.15 48.66 48.82 30,065,253 -1.13(-2.26%)
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%)
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.