Chronicle Journal: Finance

Intel Corp (NQ: INTC )

51.08 USD +1.32 (+2.65%)
Official Closing Price Updated: 2:15 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 49.68 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 38,183,681 +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 20,048,615 +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%)
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.