Intel (NQ: INTC)
26.77 USD  +0.21 (+0.79%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 22.80 23.19 22.63 23.15 156,177,793 +0.35(+1.54%)
Apr 28, 2011 22.45 22.87 22.45 22.80 54,925,226 +0.17(+0.75%)
Apr 27, 2011 22.54 22.68 22.33 22.63 68,515,014 +0.15(+0.67%)
Apr 26, 2011 21.82 22.53 21.81 22.48 105,448,548 +0.54(+2.46%)
Apr 25, 2011 21.62 22.01 21.33 21.94 81,791,740 +0.48(+2.24%)
Apr 21, 2011 21.39 21.49 21.19 21.46 77,639,590 +0.05(+0.23%)
Apr 20, 2011 21.21 21.44 20.94 21.41 174,634,189 +1.55(+7.80%)
Apr 19, 2011 19.67 19.98 19.62 19.86 80,321,087 +0.24(+1.22%)
Apr 18, 2011 19.53 19.74 19.45 19.62 46,472,982 -0.13(-0.66%)
Apr 15, 2011 19.60 19.75 19.53 19.75 44,282,999 +0.17(+0.87%)
Apr 14, 2011 19.64 19.66 19.41 19.58 52,819,068 -0.20(-1.01%)
Apr 13, 2011 19.88 19.95 19.72 19.78 38,961,142 +0.02(+0.10%)
Apr 12, 2011 20.01 20.07 19.69 19.76 52,143,206 -0.36(-1.79%)
Apr 11, 2011 20.07 20.20 20.01 20.12 43,166,248 +0.10(+0.50%)
Apr 08, 2011 20.04 20.20 19.95 20.02 46,474,890 -0.01(-0.05%)
Apr 07, 2011 19.92 20.09 19.82 20.03 51,599,994 +0.08(+0.40%)
Apr 06, 2011 19.86 19.95 19.71 19.95 56,267,175 +0.24(+1.22%)
Apr 05, 2011 19.59 19.88 19.55 19.71 62,619,653 +0.22(+1.13%)
Apr 04, 2011 19.79 19.80 19.36 19.49 69,350,379 -0.23(-1.17%)
Apr 01, 2011 20.38 20.38 19.56 19.72 82,621,446 -0.46(-2.28%)
Mar 31, 2011 20.29 20.37 19.94 20.18 87,528,002 -0.28(-1.37%)
Mar 30, 2011 20.42 20.46 20.11 20.46 54,565,658 +0.18(+0.89%)
Mar 29, 2011 20.27 20.29 19.98 20.28 59,541,407 -0.06(-0.29%)
Mar 28, 2011 20.44 20.66 20.33 20.34 37,109,362 -0.03(-0.15%)
Mar 25, 2011 20.30 20.60 20.21 20.37 52,479,176 -0.01(-0.05%)
Mar 24, 2011 20.51 20.51 20.28 20.38 49,421,668 +0.09(+0.44%)
Mar 23, 2011 20.09 20.36 20.01 20.29 37,924,580 +0.15(+0.72%)
Mar 22, 2011 20.18 20.21 19.98 20.14 45,962,789 -0.05(-0.22%)
Mar 21, 2011 20.34 20.39 19.88 20.19 43,372,995 +0.26(+1.30%)
Mar 18, 2011 19.98 20.15 19.88 19.93 74,001,296 +0.03(+0.15%)
Mar 17, 2011 20.02 20.06 19.80 19.90 59,048,246 +0.09(+0.47%)
Mar 16, 2011 20.03 20.37 19.71 19.81 84,776,351 -0.37(-1.85%)
Mar 15, 2011 20.23 20.33 20.01 20.18 80,574,821 -0.66(-3.17%)
Mar 14, 2011 20.66 20.88 20.62 20.84 48,954,107 -0.03(-0.14%)
Mar 11, 2011 20.63 20.96 20.61 20.87 45,648,050 +0.08(+0.38%)
Mar 10, 2011 20.94 21.02 20.72 20.79 69,119,988 -0.41(-1.93%)
Mar 09, 2011 21.08 21.34 20.94 21.20 60,490,811 +0.07(+0.33%)
Mar 08, 2011 21.26 21.26 21.02 21.13 57,095,707 -0.08(-0.38%)
Mar 07, 2011 21.69 21.74 21.08 21.21 57,597,043 -0.35(-1.62%)
Mar 04, 2011 21.88 22.08 21.40 21.56 64,671,779 -0.23(-1.06%)
Mar 03, 2011 21.66 21.88 21.65 21.79 50,499,203 +0.30(+1.40%)
Mar 02, 2011 21.42 21.70 21.40 21.49 52,192,242 +0.10(+0.47%)
Mar 01, 2011 21.61 21.69 21.35 21.39 57,987,305 -0.08(-0.37%)
Feb 28, 2011 21.75 21.84 21.37 21.47 66,297,403 -0.39(-1.78%)
Feb 25, 2011 21.52 22.00 21.46 21.86 53,472,988 +0.58(+2.70%)
Feb 24, 2011 21.10 21.41 21.03 21.29 54,494,778 +0.14(+0.64%)
Feb 23, 2011 21.70 21.72 21.01 21.15 83,529,778 -0.66(-3.03%)
Feb 22, 2011 21.95 22.19 21.73 21.81 64,431,650 -0.33(-1.49%)
Feb 18, 2011 22.09 22.21 22.01 22.14 55,066,173 +0.17(+0.77%)
Feb 17, 2011 21.68 22.06 21.67 21.97 50,185,445 +0.22(+1.01%)
Feb 16, 2011 21.57 21.88 21.43 21.75 55,212,946 +0.30(+1.40%)
Feb 15, 2011 21.48 21.55 21.28 21.45 50,635,439 -0.12(-0.56%)
Feb 14, 2011 21.63 21.80 21.50 21.57 45,131,765 -0.19(-0.87%)
Feb 11, 2011 21.63 21.85 21.52 21.76 43,716,565 -0.04(-0.18%)
Feb 10, 2011 21.43 21.84 21.35 21.80 56,643,490 +0.34(+1.58%)
Feb 09, 2011 21.53 21.60 21.42 21.46 44,594,707 -0.18(-0.81%)
Feb 08, 2011 21.65 21.67 21.40 21.64 48,212,563 -0.06(-0.25%)
Feb 07, 2011 21.74 21.86 21.63 21.69 43,643,571 +0.01(+0.05%)
Feb 04, 2011 21.47 21.70 21.43 21.68 39,353,405 +0.11(+0.51%)
Feb 03, 2011 21.41 21.65 21.30 21.57 39,842,272 +0.01(+0.05%)
Feb 02, 2011 21.48 21.71 21.47 21.56 46,935,292 +0.08(+0.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here