Intel Corp (NQ: INTC )

56.66 USD -5.80 (-9.29%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 58.85 59.62 56.65 56.66 85,729,300 -5.80(-9.29%)
Jan 21, 2021 59.04 63.95 58.22 62.46 86,364,175 +3.79(+6.46%)
Jan 20, 2021 58.24 59.22 58.09 58.67 28,557,634 +0.68(+1.17%)
Jan 19, 2021 57.94 58.34 57.10 57.99 35,414,769 +0.41(+0.71%)
Jan 15, 2021 58.85 59.65 57.50 57.58 50,265,300 -1.67(-2.82%)
Jan 14, 2021 58.45 60.14 57.84 59.25 74,645,579 +2.30(+4.04%)
Jan 13, 2021 59.50 60.25 56.90 56.95 124,030,067 +3.71(+6.97%)
Jan 12, 2021 51.90 53.85 51.56 53.24 39,872,380 +1.70(+3.30%)
Jan 11, 2021 51.29 52.24 51.25 51.54 32,924,929 -0.11(-0.21%)
Jan 08, 2021 52.45 52.53 51.27 51.65 34,625,300 -0.54(-1.03%)
Jan 07, 2021 51.49 52.69 51.30 52.19 32,074,224 +1.09(+2.13%)
Jan 06, 2021 50.44 52.15 50.20 51.10 36,790,900 +0.49(+0.97%)
Jan 05, 2021 49.44 50.83 49.33 50.61 24,850,786 +0.94(+1.89%)
Jan 04, 2021 49.89 51.39 49.40 49.67 46,090,238 -0.15(-0.30%)
Dec 31, 2020 49.82 49.82 49.82 37,368,069 +1.07(+2.19%)
Dec 30, 2020 49.11 49.19 48.56 48.75 37,368,069 -0.64(-1.30%)
Dec 29, 2020 47.22 50.67 46.49 49.39 84,479,831 +2.32(+4.93%)
Dec 28, 2020 47.19 47.63 46.86 47.07 21,259,600 +0.00(+0.00%)
Dec 24, 2020 46.60 47.09 46.34 47.07 11,865,600 +0.50(+1.07%)
Dec 23, 2020 46.17 47.03 46.07 46.57 22,553,842 +0.40(+0.87%)
Dec 22, 2020 46.25 46.34 45.76 46.17 32,171,042 -0.19(-0.41%)
Dec 21, 2020 46.32 46.45 45.24 46.36 53,745,110 -1.10(-2.32%)
Dec 18, 2020 50.57 50.68 47.11 47.46 119,298,400 -3.19(-6.30%)
Dec 17, 2020 51.15 51.32 50.22 50.65 26,387,930 -0.47(-0.92%)
Dec 16, 2020 50.71 51.46 50.68 51.12 28,341,688 +0.45(+0.89%)
Dec 15, 2020 50.98 51.01 50.21 50.67 25,465,567 +0.20(+0.40%)
Dec 14, 2020 49.82 51.34 49.74 50.47 33,428,707 +0.74(+1.49%)
Dec 11, 2020 50.14 50.14 49.12 49.73 29,398,800 -0.53(-1.05%)
Dec 10, 2020 49.66 50.72 49.59 50.26 33,695,187 +0.19(+0.38%)
Dec 09, 2020 50.28 50.84 49.73 50.07 34,044,006 -0.62(-1.22%)
Dec 08, 2020 49.83 50.72 49.81 50.69 28,939,454 +0.49(+0.98%)
Dec 07, 2020 51.00 51.29 49.56 50.20 51,009,587 -1.78(-3.43%)
Dec 04, 2020 51.06 52.65 51.00 51.99 39,767,700 +0.99(+1.95%)
Dec 03, 2020 49.92 51.11 49.78 50.99 50,242,782 +1.09(+2.18%)
Dec 02, 2020 49.22 50.06 49.18 49.90 33,742,935 +0.34(+0.69%)
Dec 01, 2020 48.75 50.22 48.71 49.56 57,767,973 +1.21(+2.50%)
Nov 30, 2020 47.42 48.50 47.26 48.35 46,306,743 +0.90(+1.90%)
Nov 27, 2020 47.36 48.10 47.36 47.45 15,921,400 +0.40(+0.85%)
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 35,468,527 +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 48,449,551 +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 31,033,487 -0.02(-0.04%)
Nov 04, 2020 45.11 46.15 44.78 45.70 34,725,534 +0.85(+1.90%)
Nov 03, 2020 44.73 45.46 44.70 44.85 33,521,431 +0.39(+0.88%)
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.
#