FinancialContent is the trusted provider of stock market information to the media industry.
Intel Corp (NQ: INTC)
43.42 USD  -0.24 (-0.54%)
Streaming Delayed Price  /  Updated: 12:34 PM EST, Dec 12, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 11, 2017 43.28 43.78 43.25 43.66 20,424,315 +0.31(+0.72%)
Dec 08, 2017 43.35 43.58 43.11 43.35 23,154,749 +0.27(+0.63%)
Dec 07, 2017 43.46 43.60 42.78 43.08 32,704,591 -0.37(-0.85%)
Dec 06, 2017 43.72 42.67 43.45 27,648,720 +0.01(+0.02%)
Dec 05, 2017 44.60 44.90 43.23 43.44 30,593,654 -1.05(-2.36%)
Dec 04, 2017 45.02 45.26 44.33 44.49 28,000,511 -0.19(-0.43%)
Dec 01, 2017 44.73 44.78 44.18 44.68 26,656,272 -0.16(-0.36%)
Nov 30, 2017 44.36 45.20 44.33 44.84 34,102,317 +0.89(+2.03%)
Nov 29, 2017 44.85 45.09 43.77 43.95 27,030,395 -0.78(-1.74%)
Nov 28, 2017 44.65 44.84 44.32 44.73 20,192,486 +0.24(+0.54%)
Nov 27, 2017 44.61 44.27 44.49 18,201,849 -0.26(-0.58%)
Nov 24, 2017 44.55 44.78 44.43 44.75 6,465,815 +0.10(+0.22%)
Nov 22, 2017 44.94 44.95 44.53 44.65 19,538,331 -0.29(-0.65%)
Nov 21, 2017 44.72 45.22 44.71 44.94 21,853,784 +0.32(+0.72%)
Nov 20, 2017 44.73 45.12 44.50 44.62 22,418,331 -0.01(-0.02%)
Nov 17, 2017 45.50 45.62 44.62 44.63 63,798,040 -1.02(-2.23%)
Nov 16, 2017 45.63 46.07 45.46 45.65 25,319,311 +0.19(+0.42%)
Nov 15, 2017 45.39 45.80 45.17 45.46 17,137,882 -0.40(-0.87%)
Nov 14, 2017 45.70 45.92 45.32 45.86 22,198,902 +0.11(+0.24%)
Nov 13, 2017 45.26 45.94 45.25 45.75 18,998,378 +0.17(+0.37%)
Nov 10, 2017 46.04 46.09 45.38 45.58 24,095,354 -0.72(-1.56%)
Nov 09, 2017 46.05 46.39 45.65 46.30 25,565,682 -0.40(-0.86%)
Nov 08, 2017 46.62 46.70 46.28 46.70 21,559,054 -0.08(-0.17%)
Nov 07, 2017 46.70 47.09 46.39 46.78 24,467,024 +0.08(+0.17%)
Nov 06, 2017 46.60 46.74 46.09 46.70 34,021,451 +0.36(+0.78%)
Nov 03, 2017 47.20 47.30 45.60 46.34 39,298,110 -0.76(-1.61%)
Nov 02, 2017 46.61 47.23 46.21 47.10 44,598,755 +0.39(+0.83%)
Nov 01, 2017 45.97 46.71 45.59 46.71 47,808,875 +1.22(+2.68%)
Oct 31, 2017 45.20 45.80 44.65 45.49 46,995,735 +1.12(+2.52%)
Oct 30, 2017 44.48 45.19 43.88 44.37 48,155,215 -0.03(-0.07%)
Oct 27, 2017 43.30 45.00 43.10 44.40 90,028,300 +3.05(+7.38%)
Oct 26, 2017 40.91 41.58 40.71 41.35 38,234,134 +0.57(+1.40%)
Oct 25, 2017 40.89 41.05 40.49 40.78 24,031,560 -0.17(-0.42%)
Oct 24, 2017 41.00 41.05 40.72 40.95 19,651,927 +0.12(+0.29%)
Oct 23, 2017 40.55 41.04 40.40 40.83 28,643,197 +0.40(+0.99%)
Oct 20, 2017 40.33 40.45 40.10 40.43 18,335,672 +0.34(+0.85%)
Oct 19, 2017 39.88 40.33 39.83 40.09 19,221,380 -0.16(-0.40%)
Oct 18, 2017 39.80 40.29 39.60 40.25 21,424,244 +0.46(+1.16%)
Oct 17, 2017 39.56 39.87 39.37 39.79 15,531,629 +0.03(+0.08%)
Oct 16, 2017 39.71 39.79 39.44 39.76 12,488,650 +0.09(+0.23%)
Oct 13, 2017 39.44 39.81 39.28 39.67 16,829,366 +0.48(+1.22%)
Oct 12, 2017 39.35 39.39 38.98 39.19 18,286,450 -0.11(-0.28%)
Oct 11, 2017 39.48 39.67 39.06 39.30 30,750,616 -0.35(-0.88%)
Oct 10, 2017 39.93 39.95 39.38 39.65 29,888,871 -0.21(-0.53%)
Oct 09, 2017 39.68 39.88 39.52 39.86 18,492,979 +0.23(+0.58%)
Oct 06, 2017 39.60 39.89 39.42 39.63 18,887,536 +0.10(+0.25%)
Oct 05, 2017 39.50 39.65 39.21 39.53 17,710,062 +0.19(+0.48%)
Oct 04, 2017 39.39 39.40 38.86 39.34 28,364,960 -0.04(-0.10%)
Oct 03, 2017 38.95 39.70 38.95 39.38 34,002,043 +0.34(+0.87%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More