FinancialContent is the trusted provider of stock market information to the media industry.
Intel Corp (NQ: INTC)
46.60 USD  -0.63 (-1.33%)
Official Closing Price  /  Updated: 5:11 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 19, 2019 47.46 47.60 47.04 47.23 21,404,052 +0.73(+1.57%)
Aug 16, 2019 46.34 46.68 46.06 46.50 23,335,600 +0.80(+1.75%)
Aug 15, 2019 46.10 46.18 45.44 45.70 21,989,133 -0.17(-0.37%)
Aug 14, 2019 46.06 46.63 45.65 45.87 25,646,771 -0.97(-2.07%)
Aug 13, 2019 45.49 47.04 45.36 46.84 29,372,628 +1.24(+2.72%)
Aug 12, 2019 45.76 46.07 45.44 45.60 18,493,650 -0.38(-0.83%)
Aug 09, 2019 46.94 47.00 45.78 45.98 24,975,400 -1.19(-2.52%)
Aug 08, 2019 46.16 47.37 45.91 47.17 30,642,100 +0.44(+0.94%)
Aug 07, 2019 46.30 46.88 45.97 46.73 29,435,128 -0.23(-0.49%)
Aug 06, 2019 47.15 47.56 46.76 46.96 26,117,345 -0.01(-0.02%)
Aug 05, 2019 47.76 47.96 46.57 46.97 38,927,446 -1.71(-3.51%)
Aug 02, 2019 49.09 49.36 48.50 48.68 27,881,600 -0.82(-1.66%)
Aug 01, 2019 50.52 51.89 49.47 49.50 34,016,930 -1.05(-2.08%)
Jul 31, 2019 51.51 51.72 50.05 50.55 24,168,691 -1.15(-2.22%)
Jul 30, 2019 51.71 52.31 51.56 51.70 16,478,280 -0.81(-1.54%)
Jul 29, 2019 51.53 52.56 50.78 52.51 21,891,889 +0.92(+1.78%)
Jul 26, 2019 52.69 53.50 51.53 51.59 36,401,500 -0.57(-1.09%)
Jul 25, 2019 52.51 52.60 51.88 52.16 27,685,869 -0.76(-1.44%)
Jul 24, 2019 51.98 52.97 51.80 52.92 20,893,216 +1.17(+2.26%)
Jul 23, 2019 52.00 52.00 51.30 51.75 18,410,084 +0.40(+0.78%)
Jul 22, 2019 50.01 51.51 49.89 51.35 21,674,544 +1.08(+2.15%)
Jul 19, 2019 49.96 50.66 49.91 50.27 29,141,000 +0.33(+0.66%)
Jul 18, 2019 49.28 49.99 48.89 49.94 15,678,381 +0.55(+1.11%)
Jul 17, 2019 49.50 49.70 49.24 49.39 11,926,385 +0.22(+0.45%)
Jul 16, 2019 49.91 50.00 48.96 49.17 17,131,313 -0.95(-1.90%)
Jul 15, 2019 50.00 50.25 49.77 50.12 14,344,692 +0.20(+0.40%)
Jul 12, 2019 49.00 49.93 48.81 49.92 20,148,700 +1.32(+2.72%)
Jul 11, 2019 48.56 48.78 48.31 48.60 16,613,702 +0.39(+0.81%)
Jul 10, 2019 47.92 48.61 47.90 48.21 16,032,005 +0.46(+0.96%)
Jul 09, 2019 47.36 47.80 47.13 47.75 17,852,427 -0.07(-0.15%)
Jul 08, 2019 47.62 47.95 47.07 47.82 16,562,222 -0.26(-0.54%)
Jul 05, 2019 48.03 48.17 47.44 48.08 14,339,200 -0.44(-0.91%)
Jul 03, 2019 48.18 48.56 47.99 48.52 10,739,100 +0.44(+0.92%)
Jul 02, 2019 47.91 48.22 47.69 48.08 15,383,512 +0.10(+0.21%)
Jul 01, 2019 49.29 49.45 47.74 47.98 27,504,817 +0.11(+0.23%)
Jun 28, 2019 47.77 48.20 47.68 47.87 26,646,100 +0.41(+0.86%)
Jun 27, 2019 48.15 48.42 47.24 47.46 23,062,086 -0.73(-1.51%)
Jun 26, 2019 47.65 48.48 47.56 48.19 21,884,378 +1.34(+2.86%)
Jun 25, 2019 47.56 47.68 46.80 46.85 16,660,631 -0.80(-1.68%)
Jun 24, 2019 47.40 47.85 47.17 47.65 14,479,452 +0.19(+0.40%)
Jun 21, 2019 46.95 47.73 46.80 47.46 31,096,200 +0.27(+0.57%)
Jun 20, 2019 47.87 48.05 46.87 47.19 20,125,262 +0.12(+0.25%)
Jun 19, 2019 47.48 47.58 47.00 47.07 17,432,997 -0.30(-0.63%)
Jun 18, 2019 46.75 48.00 46.60 47.37 25,729,012 +1.24(+2.69%)
Jun 17, 2019 46.14 46.53 45.80 46.13 12,642,273 -0.06(-0.13%)
Jun 14, 2019 45.83 46.42 45.55 46.19 15,381,000 -0.51(-1.09%)
Jun 13, 2019 46.60 46.96 46.53 46.70 12,265,393 +0.38(+0.82%)
Jun 12, 2019 46.67 46.67 46.25 46.32 15,899,570 -0.56(-1.19%)
Jun 11, 2019 47.26 47.32 46.52 46.88 18,413,627 +0.08(+0.17%)
Jun 10, 2019 46.23 47.19 46.20 46.80 20,803,614 +0.77(+1.67%)
Jun 07, 2019 45.25 46.12 45.10 46.03 24,370,200 +0.93(+2.06%)
Jun 06, 2019 44.75 45.17 44.51 45.10 19,074,436 +0.55(+1.23%)
Jun 05, 2019 45.11 45.18 44.19 44.55 20,797,870 -0.24(-0.54%)
Jun 04, 2019 44.16 44.85 43.77 44.79 28,093,049 +1.22(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.