Intel Corp (NQ:INTC)

19.80 -0.54 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 20.17 20.23 19.66 19.80 94,999,152 -0.54(-2.65%)
Jul 30, 2025 20.43 20.62 20.08 20.34 67,305,928 -0.07(-0.34%)
Jul 29, 2025 20.69 20.84 20.34 20.41 100,735,744 -0.27(-1.31%)
Jul 28, 2025 20.82 21.29 20.65 20.68 85,981,464 -0.02(-0.10%)
Jul 25, 2025 20.67 21.05 20.36 20.70 245,106,912 -1.93(-8.53%)
Jul 24, 2025 23.49 23.57 22.60 22.63 130,801,984 -0.86(-3.66%)
Jul 23, 2025 23.25 23.62 22.92 23.49 68,610,200 +0.25(+1.08%)
Jul 22, 2025 23.34 23.54 23.08 23.24 53,866,168 -0.02(-0.09%)
Jul 21, 2025 23.40 23.83 23.16 23.26 61,604,392 +0.16(+0.69%)
Jul 18, 2025 23.22 23.59 22.90 23.10 60,195,616 +0.30(+1.32%)
Jul 17, 2025 22.66 23.05 22.59 22.80 49,376,412 +0.11(+0.48%)
Jul 16, 2025 22.99 23.13 22.25 22.69 58,787,860 -0.23(-1.00%)
Jul 15, 2025 23.57 23.78 22.90 22.92 66,065,684 -0.38(-1.63%)
Jul 14, 2025 23.24 23.40 22.88 23.30 48,392,400 -0.13(-0.55%)
Jul 11, 2025 23.56 23.66 23.16 23.43 49,367,944 -0.39(-1.64%)
Jul 10, 2025 23.63 24.04 23.48 23.82 54,632,904 +0.38(+1.62%)
Jul 09, 2025 23.29 23.53 23.13 23.44 70,232,496 -0.15(-0.64%)
Jul 08, 2025 22.18 23.79 22.13 23.59 119,408,360 +1.59(+7.23%)
Jul 07, 2025 22.20 22.39 21.86 22.00 80,682,120 -0.49(-2.18%)
Jul 03, 2025 22.15 22.63 21.99 22.49 61,175,968 +0.61(+2.79%)
Jul 02, 2025 22.52 22.77 21.52 21.88 138,137,680 -0.97(-4.25%)
Jul 01, 2025 22.33 23.16 22.28 22.85 79,063,096 +0.45(+2.01%)
Jun 30, 2025 22.97 22.97 22.27 22.40 77,036,904 -0.29(-1.28%)
Jun 27, 2025 22.71 23.38 22.42 22.69 95,542,448 +0.19(+0.84%)
Jun 26, 2025 22.40 22.62 22.21 22.50 63,166,728 +0.30(+1.35%)
Jun 25, 2025 22.57 22.77 22.12 22.20 64,866,828 -0.35(-1.55%)
Jun 24, 2025 21.34 22.69 21.32 22.55 130,242,808 +1.36(+6.42%)
Jun 23, 2025 21.07 21.58 20.73 21.19 81,320,208 +0.11(+0.52%)
Jun 20, 2025 21.70 21.89 20.88 21.08 133,473,192 -0.41(-1.91%)
Jun 18, 2025 20.81 21.60 20.66 21.49 94,200,696 +0.69(+3.32%)
Jun 17, 2025 20.63 21.48 20.62 20.80 87,469,008 +0.06(+0.29%)
Jun 16, 2025 20.41 20.93 20.30 20.74 86,534,200 +0.60(+2.98%)
Jun 13, 2025 20.33 20.60 20.10 20.14 87,655,960 -0.63(-3.03%)
Jun 12, 2025 20.50 20.98 20.41 20.77 78,112,872 +0.09(+0.44%)
Jun 11, 2025 21.78 21.83 20.38 20.68 146,629,456 -1.40(-6.34%)
Jun 10, 2025 20.50 22.44 20.28 22.08 171,302,016 +1.60(+7.81%)
Jun 09, 2025 20.22 20.96 20.22 20.48 92,801,152 +0.42(+2.09%)
Jun 06, 2025 20.17 20.44 20.03 20.06 70,072,968 +0.07(+0.35%)
Jun 05, 2025 20.27 20.55 19.85 19.99 72,546,248 -0.26(-1.28%)
Jun 04, 2025 20.34 20.50 20.01 20.25 71,109,192 -0.04(-0.20%)
Jun 03, 2025 19.75 20.41 19.40 20.29 80,342,016 +0.55(+2.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.