Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	35.07	35.97	35.03	35.90	41,846,100	+0.80(+2.27%)
Oct 30, 2023	34.88	35.46	34.35	35.10	37,265,380	+0.15(+0.42%)
Oct 27, 2023	34.09	36.11	34.03	34.96	85,541,752	+2.97(+9.29%)
Oct 26, 2023	32.35	32.67	31.62	31.98	59,965,252	-0.30(-0.94%)
Oct 25, 2023	33.62	33.88	32.01	32.29	45,392,888	-1.73(-5.09%)
Oct 24, 2023	33.09	34.14	33.09	34.02	53,548,944	+0.73(+2.19%)
Oct 23, 2023	34.03	34.61	32.84	33.29	54,811,784	-1.05(-3.06%)
Oct 20, 2023	35.06	35.68	34.30	34.35	32,843,602	-0.74(-2.10%)
Oct 19, 2023	35.37	35.76	34.94	35.08	29,684,814	+0.03(+0.08%)
Oct 18, 2023	34.94	35.43	34.87	35.05	22,449,750	-0.41(-1.16%)
Oct 17, 2023	35.33	35.75	34.49	35.47	25,406,012	-0.49(-1.37%)
Oct 16, 2023	35.55	36.33	35.55	35.96	30,046,736	+0.58(+1.64%)
Oct 13, 2023	36.14	36.18	35.27	35.38	28,883,574	-0.86(-2.36%)
Oct 12, 2023	36.19	36.61	35.79	36.23	24,021,258	-0.04(-0.11%)
Oct 11, 2023	36.02	36.42	35.78	36.27	19,614,666	+0.44(+1.24%)
Oct 10, 2023	35.55	36.14	35.22	35.83	24,439,604	+0.36(+1.03%)
Oct 09, 2023	35.11	35.58	34.92	35.47	19,694,194	-0.13(-0.36%)
Oct 06, 2023	35.28	35.86	34.60	35.59	33,818,600	+0.30(+0.84%)
Oct 05, 2023	35.38	35.51	35.01	35.30	26,197,234	-0.04(-0.11%)
Oct 04, 2023	35.92	35.92	34.74	35.34	40,502,996	+0.24(+0.67%)
Oct 03, 2023	34.68	35.94	34.68	35.10	46,012,456	+0.23(+0.65%)
Oct 02, 2023	35.02	35.38	34.40	34.88	26,520,530	-0.09(-0.25%)
Sep 29, 2023	35.06	35.32	34.58	34.97	29,250,278	+0.36(+1.05%)
Sep 28, 2023	34.08	35.07	33.81	34.60	32,800,208	+0.56(+1.65%)
Sep 27, 2023	33.36	34.25	33.32	34.04	45,107,800	+0.77(+2.31%)
Sep 26, 2023	33.58	34.21	33.09	33.27	34,756,540	-0.45(-1.34%)
Sep 25, 2023	33.44	33.76	33.43	33.73	22,089,432	+0.11(+0.32%)
Sep 22, 2023	34.24	34.31	33.58	33.62	29,730,682	-0.46(-1.36%)
Sep 21, 2023	34.00	34.67	33.89	34.08	45,989,092	-0.04(-0.12%)
Sep 20, 2023	35.62	35.65	34.06	34.12	58,607,028	-1.62(-4.54%)
Sep 19, 2023	37.41	37.47	35.43	35.74	54,145,220	-1.62(-4.34%)
Sep 18, 2023	37.00	37.76	36.89	37.37	29,810,384	+0.11(+0.29%)
Sep 15, 2023	37.79	37.89	37.00	37.26	70,033,296	-0.78(-2.04%)
Sep 14, 2023	38.17	38.26	37.66	38.03	31,120,728	-0.04(-0.10%)
Sep 13, 2023	38.16	38.51	37.62	38.07	36,048,460	-0.15(-0.39%)
Sep 12, 2023	38.01	39.41	38.01	38.22	56,239,744	+0.27(+0.70%)
Sep 11, 2023	37.61	38.10	37.22	37.96	36,950,728	+0.57(+1.53%)
Sep 08, 2023	37.49	38.19	37.09	37.38	45,005,484	-0.17(-0.45%)
Sep 07, 2023	36.22	37.71	36.15	37.55	68,775,800	+1.18(+3.24%)
Sep 06, 2023	35.96	36.43	35.44	36.37	40,298,720	+0.27(+0.74%)
Sep 05, 2023	35.98	36.79	35.86	36.11	44,098,856	+0.10(+0.27%)
Sep 01, 2023	35.20	36.15	35.14	36.01	44,544,232	+1.45(+4.18%)
Aug 31, 2023	33.76	34.98	33.74	34.56	48,953,552	+0.60(+1.77%)
Aug 30, 2023	33.50	34.09	33.22	33.96	26,716,282	+0.22(+0.64%)
Aug 29, 2023	32.94	33.91	32.92	33.75	30,434,498	+0.68(+2.05%)
Aug 28, 2023	32.95	33.22	32.66	33.07	22,714,048	+0.36(+1.11%)
Aug 25, 2023	31.99	32.85	31.82	32.70	27,781,822	+0.65(+2.03%)
Aug 24, 2023	33.17	33.53	31.96	32.05	38,559,896	-1.37(-4.09%)
Aug 23, 2023	32.34	33.59	32.26	33.42	32,833,790	+1.07(+3.31%)
Aug 22, 2023	32.67	33.24	32.29	32.35	23,820,490	-0.25(-0.75%)
Aug 21, 2023	32.06	32.62	31.49	32.59	44,437,264	+0.38(+1.19%)
Aug 18, 2023	31.70	32.37	31.65	32.21	24,097,500	+0.17(+0.52%)
Aug 17, 2023	33.01	33.04	31.82	32.04	40,567,516	-0.93(-2.83%)
Aug 16, 2023	33.95	34.06	32.91	32.98	36,344,612	-1.22(-3.57%)
Aug 15, 2023	34.83	35.04	34.18	34.20	27,873,950	-0.90(-2.55%)
Aug 14, 2023	34.10	35.12	33.90	35.09	37,467,192	+0.78(+2.26%)
Aug 11, 2023	33.89	34.37	33.79	34.32	29,265,144	+0.21(+0.61%)
Aug 10, 2023	34.13	34.51	33.91	34.11	31,468,996	+0.39(+1.17%)
Aug 09, 2023	34.42	34.52	33.67	33.72	29,253,898	-0.73(-2.11%)
Aug 08, 2023	34.10	34.52	33.30	34.44	35,330,116	-0.21(-0.60%)
Aug 07, 2023	34.83	34.97	34.18	34.65	22,854,256	+0.09(+0.26%)
Aug 04, 2023	33.91	34.98	33.91	34.56	27,121,038	+0.39(+1.14%)
Aug 03, 2023	33.60	34.33	33.45	34.17	25,365,062	+0.47(+1.40%)
Aug 02, 2023	34.45	34.48	33.60	33.70	39,757,696	-1.38(-3.94%)
Aug 01, 2023	35.10	35.30	34.58	35.08	25,229,960	+0.03(+0.08%)
Jul 31, 2023	36.13	36.45	34.96	35.06	56,678,372	-1.04(-2.88%)
Jul 28, 2023	36.02	36.25	34.80	36.09	92,715,128	+2.23(+6.60%)
Jul 27, 2023	34.12	34.33	33.43	33.86	59,692,712	+0.19(+0.55%)
Jul 26, 2023	33.05	33.84	33.03	33.67	33,233,460	+0.25(+0.76%)
Jul 25, 2023	33.03	33.65	32.73	33.42	32,406,756	+0.46(+1.40%)
Jul 24, 2023	33.16	33.77	32.89	32.96	25,782,062	-0.38(-1.15%)
Jul 21, 2023	33.05	33.57	32.75	33.34	82,535,936	+0.64(+1.95%)
Jul 20, 2023	33.03	33.52	32.57	32.70	38,634,804	-1.07(-3.16%)
Jul 19, 2023	33.71	34.14	33.64	33.77	26,997,158	-0.04(-0.12%)
Jul 18, 2023	33.60	34.01	33.15	33.81	30,278,558	+0.13(+0.38%)
Jul 17, 2023	32.50	33.91	32.41	33.68	34,796,656	+1.20(+3.68%)
Jul 14, 2023	33.11	33.19	32.34	32.49	31,059,142	-0.71(-2.13%)
Jul 13, 2023	33.47	33.61	32.95	33.19	33,402,316	-0.11(-0.32%)
Jul 12, 2023	33.02	33.40	32.40	33.30	38,516,324	+0.67(+2.04%)
Jul 11, 2023	32.16	32.69	31.85	32.63	28,709,956	+0.55(+1.71%)
Jul 10, 2023	31.23	32.17	31.14	32.09	37,075,584	+0.87(+2.79%)
Jul 07, 2023	31.36	31.76	31.18	31.21	28,934,232	-0.12(-0.38%)
Jul 06, 2023	31.26	31.40	30.75	31.33	42,556,912	-0.53(-1.66%)
Jul 05, 2023	32.64	32.66	31.85	31.86	38,416,000	-1.09(-3.30%)
Jul 03, 2023	32.87	33.21	32.48	32.95	16,074,130	+0.18(+0.54%)
Jun 30, 2023	32.69	32.89	32.50	32.77	34,500,516	+0.52(+1.61%)
Jun 29, 2023	32.67	32.67	31.84	32.25	39,086,568	-0.65(-1.97%)
Jun 28, 2023	32.94	33.13	32.38	32.90	34,585,544	-0.52(-1.55%)
Jun 27, 2023	32.56	33.55	32.35	33.42	33,663,116	+0.74(+2.28%)
Jun 26, 2023	32.53	33.31	32.43	32.67	39,733,280	+0.33(+1.03%)
Jun 23, 2023	31.57	32.78	31.39	32.34	47,271,444	+0.28(+0.89%)
Jun 22, 2023	32.04	32.58	31.48	32.06	46,652,068	-0.19(-0.58%)
Jun 21, 2023	34.22	34.35	32.17	32.24	72,396,848	-2.06(-6.00%)
Jun 20, 2023	36.04	36.37	34.02	34.30	67,284,328	-1.34(-3.77%)
Jun 16, 2023	35.63	36.06	34.88	35.64	112,487,312	+0.54(+1.54%)
Jun 15, 2023	34.58	35.69	34.51	35.10	69,034,480	+4.95(+16.41%)
May 08, 2023	30.09	30.22	29.78	30.16	31,511,108	-0.22(-0.71%)
May 05, 2023	30.75	30.78	30.12	30.37	35,776,420	-0.25(-0.80%)
May 04, 2023	29.82	31.09	29.77	30.62	47,013,940	+0.70(+2.34%)
May 03, 2023	29.91	30.36	29.52	29.92	46,645,072	+0.86(+2.96%)
May 02, 2023	29.57	29.84	29.04	29.06	34,240,756	-0.52(-1.75%)
May 01, 2023	30.36	30.49	29.55	29.57	37,818,244	-0.74(-2.45%)
Apr 28, 2023	31.21	31.79	30.07	30.32	82,223,560	+1.17(+4.02%)
Apr 27, 2023	28.06	29.23	27.83	29.14	61,472,344	+0.79(+2.79%)
Apr 26, 2023	28.50	29.10	28.14	28.35	42,800,536	+0.18(+0.62%)
Apr 25, 2023	28.73	28.86	28.18	28.18	39,217,664	-0.77(-2.66%)
Apr 24, 2023	29.41	29.64	28.90	28.95	39,675,868	-0.62(-2.11%)
Apr 21, 2023	30.10	30.10	29.50	29.57	29,359,588	-0.56(-1.86%)
Apr 20, 2023	30.02	30.50	29.97	30.13	31,142,642	-0.27(-0.88%)
Apr 19, 2023	30.35	30.76	30.33	30.40	26,369,828	-0.66(-2.14%)
Apr 18, 2023	31.65	31.65	31.02	31.07	26,673,976	-0.30(-0.96%)
Apr 17, 2023	31.18	31.86	31.01	31.37	30,326,044	+0.24(+0.78%)
Apr 14, 2023	31.23	31.46	30.93	31.13	25,228,446	-0.23(-0.75%)
Apr 13, 2023	31.06	31.65	30.89	31.36	30,444,652	+0.08(+0.27%)
Apr 12, 2023	31.98	32.10	31.19	31.28	37,971,368	-0.30(-0.94%)
Apr 11, 2023	31.88	32.32	31.55	31.57	27,698,480	-0.17(-0.52%)
Apr 10, 2023	31.82	31.97	31.43	31.74	31,281,698	-0.28(-0.88%)
Apr 06, 2023	31.82	32.21	31.68	32.02	29,253,192	-0.02(-0.06%)
Apr 05, 2023	32.01	32.20	31.56	32.04	40,574,948	-0.26(-0.82%)
Apr 04, 2023	32.06	33.03	32.05	32.31	57,075,140	+0.20(+0.64%)
Apr 03, 2023	32.15	32.76	31.76	32.10	58,432,184	+0.21(+0.67%)
Mar 31, 2023	31.04	32.11	30.97	31.89	61,232,956	+0.57(+1.81%)
Mar 30, 2023	31.09	31.80	31.05	31.32	71,781,120	+0.56(+1.81%)
Mar 29, 2023	29.06	31.13	29.04	30.76	87,620,600	+2.18(+7.61%)
Mar 28, 2023	28.38	28.63	27.94	28.59	38,391,556	+0.11(+0.38%)
Mar 27, 2023	28.67	29.02	28.38	28.48	35,606,996	-0.18(-0.61%)
Mar 24, 2023	28.34	29.10	28.23	28.66	57,305,364	+0.32(+1.14%)
Mar 23, 2023	27.70	28.46	27.54	28.33	44,855,768	+0.88(+3.20%)
Mar 22, 2023	27.80	28.42	27.43	27.46	38,329,008	-0.32(-1.16%)
Mar 21, 2023	28.30	28.47	27.30	27.78	57,005,856	-0.68(-2.40%)
Mar 20, 2023	29.09	29.18	27.94	28.46	39,726,468	-0.63(-2.18%)
Mar 17, 2023	29.20	30.26	28.73	29.10	82,608,856	-0.36(-1.23%)
Mar 16, 2023	27.71	29.54	27.71	29.46	78,066,904	+1.73(+6.23%)
Mar 15, 2023	27.07	27.81	27.00	27.73	50,882,728	+0.39(+1.43%)
Mar 14, 2023	26.69	27.43	26.60	27.34	48,857,496	+1.03(+3.93%)
Mar 13, 2023	26.10	26.66	25.97	26.30	52,218,004	-0.26(-0.99%)
Mar 10, 2023	25.91	26.86	25.68	26.57	66,788,132	+0.76(+2.95%)
Mar 09, 2023	25.36	26.33	25.35	25.81	56,211,132	+0.45(+1.77%)
Mar 08, 2023	24.95	25.39	24.84	25.36	37,645,348	+0.44(+1.76%)
Mar 07, 2023	25.22	25.36	24.89	24.92	44,205,844	-0.45(-1.77%)
Mar 06, 2023	25.84	25.90	25.31	25.37	38,781,996	-0.40(-1.55%)
Mar 03, 2023	25.57	25.84	25.39	25.77	37,647,428	+0.20(+0.76%)
Mar 02, 2023	24.61	25.67	24.52	25.57	49,788,528	+0.85(+3.43%)
Mar 01, 2023	24.43	25.30	24.37	24.72	48,955,264	+0.39(+1.60%)
Feb 28, 2023	24.34	24.52	24.14	24.33	51,451,312	+0.03(+0.12%)
Feb 27, 2023	24.94	24.97	24.28	24.30	38,537,172	-0.23(-0.95%)
Feb 24, 2023	24.62	24.74	24.32	24.54	45,172,904	-0.46(-1.84%)
Feb 23, 2023	25.16	25.45	24.71	25.00	57,817,572	+0.14(+0.55%)
Feb 22, 2023	25.29	26.26	24.69	24.86	91,324,936	-0.58(-2.26%)
Feb 21, 2023	26.46	26.62	25.42	25.44	65,164,400	-1.51(-5.61%)
Feb 17, 2023	27.33	27.40	26.72	26.95	32,874,342	-0.58(-2.09%)
Feb 16, 2023	27.82	28.13	27.46	27.52	29,650,164	-0.63(-2.25%)
Feb 15, 2023	27.68	28.19	27.48	28.16	23,933,894	+0.22(+0.79%)
Feb 14, 2023	27.70	28.03	27.32	27.94	28,585,250	+0.07(+0.26%)
Feb 13, 2023	27.20	27.87	27.05	27.87	33,129,352	+0.73(+2.70%)
Feb 10, 2023	26.97	27.32	26.68	27.13	31,999,698	+0.06(+0.23%)
Feb 09, 2023	27.99	28.13	26.90	27.07	44,942,304	-0.49(-1.79%)
Feb 08, 2023	28.26	28.42	27.53	27.56	37,347,320	-0.79(-2.79%)
Feb 07, 2023	27.96	28.57	27.75	28.35	51,992,476	+0.35(+1.25%)
Feb 06, 2023	28.84	28.94	27.92	28.00	49,870,120	-1.23(-4.22%)
Feb 03, 2023	28.56	30.06	28.48	29.24	59,768,220	+0.13(+0.43%)
Feb 02, 2023	28.21	29.22	27.77	29.11	64,447,068	+1.08(+3.85%)
Feb 01, 2023	26.89	28.38	26.69	28.03	65,605,808	+0.78(+2.87%)
Jan 31, 2023	26.79	27.28	26.55	27.25	54,520,808	+0.30(+1.11%)
Jan 30, 2023	26.73	27.49	26.68	26.95	57,365,660	-0.20(-0.75%)
Jan 27, 2023	26.10	27.23	25.82	27.15	154,053,568	-1.86(-6.41%)
Jan 26, 2023	28.99	29.03	28.28	29.02	56,913,076	+0.38(+1.31%)
Jan 25, 2023	28.47	28.82	28.13	28.64	29,264,252	-0.21(-0.74%)
Jan 24, 2023	28.87	29.11	28.67	28.85	25,702,376	-0.34(-1.16%)
Jan 23, 2023	28.28	29.40	28.14	29.19	40,217,056	+1.01(+3.59%)
Jan 20, 2023	27.40	28.19	27.24	28.18	36,461,040	+0.77(+2.81%)
Jan 19, 2023	27.59	27.73	27.23	27.40	38,235,396	-0.38(-1.35%)
Jan 18, 2023	28.74	28.75	27.61	27.78	45,819,932	-0.77(-2.69%)
Jan 17, 2023	29.10	29.17	28.47	28.55	35,841,968	-0.49(-1.68%)
Jan 13, 2023	28.90	29.09	28.75	29.03	32,523,786	-0.17(-0.59%)
Jan 12, 2023	28.91	29.29	28.42	29.21	30,022,302	+0.42(+1.47%)
Jan 11, 2023	28.62	28.81	27.96	28.78	31,486,954	+0.40(+1.39%)
Jan 10, 2023	28.20	28.46	27.88	28.39	23,854,852	+0.13(+0.44%)
Jan 09, 2023	27.81	28.80	27.81	28.26	38,840,420	+0.56(+2.02%)
Jan 06, 2023	26.93	27.80	26.40	27.70	32,967,684	+1.13(+4.25%)
Jan 05, 2023	26.45	26.79	26.40	26.58	34,787,968	-0.12(-0.43%)
Jan 04, 2023	26.43	26.92	26.19	26.69	39,029,788	+0.92(+3.55%)
Jan 03, 2023	26.08	26.10	25.43	25.78	32,459,146	+0.29(+1.13%)
Dec 30, 2022	24.97	25.51	24.88	25.49	32,179,816	+0.21(+0.84%)
Dec 29, 2022	24.85	25.35	24.83	25.27	32,050,686	+0.65(+2.62%)
Dec 28, 2022	24.92	25.18	24.59	24.63	27,130,140	-0.39(-1.54%)
Dec 27, 2022	24.92	25.17	24.73	25.01	32,373,438	-0.14(-0.57%)
Dec 23, 2022	24.99	25.25	24.77	25.16	24,475,474	+0.12(+0.46%)
Dec 22, 2022	25.51	25.51	24.44	25.04	49,216,768	-0.83(-3.21%)
Dec 21, 2022	25.64	26.01	25.63	25.87	29,127,564	+0.38(+1.48%)
Dec 20, 2022	25.58	25.91	25.48	25.50	33,016,096	-0.34(-1.31%)
Dec 19, 2022	25.94	26.01	25.55	25.83	39,009,804	-0.13(-0.48%)
Dec 16, 2022	26.04	26.17	25.51	25.96	84,111,800	-0.22(-0.85%)
Dec 15, 2022	26.94	27.00	26.15	26.18	47,355,464	-1.07(-3.93%)
Dec 14, 2022	27.49	28.08	27.01	27.25	38,494,752	-0.45(-1.64%)
Dec 13, 2022	28.73	29.02	27.36	27.70	60,703,944	+0.04(+0.14%)
Dec 12, 2022	27.13	27.68	26.86	27.67	36,407,556	+0.43(+1.59%)
Dec 09, 2022	27.38	27.75	27.18	27.23	26,591,300	-0.19(-0.70%)
Dec 08, 2022	27.31	27.58	27.06	27.42	29,526,556	+0.11(+0.39%)
Dec 07, 2022	27.27	27.53	27.14	27.32	29,271,752	-0.26(-0.94%)
Dec 06, 2022	28.15	28.26	27.33	27.58	28,727,908	-0.55(-1.95%)
Dec 05, 2022	28.37	28.69	27.86	28.13	35,290,352	-0.23(-0.82%)
Dec 02, 2022	28.13	28.38	27.68	28.36	32,714,766	-0.40(-1.41%)
Dec 01, 2022	29.16	29.39	28.47	28.76	40,321,696	-0.23(-0.80%)
Nov 30, 2022	27.74	29.01	27.21	29.00	74,698,736	+1.13(+4.05%)
Nov 29, 2022	27.82	28.14	27.71	27.87	25,248,442	+0.17(+0.61%)
Nov 28, 2022	28.06	28.15	27.52	27.70	29,315,020	-0.59(-2.10%)
Nov 25, 2022	28.62	28.62	28.29	28.29	11,734,074	-0.32(-1.11%)
Nov 23, 2022	28.67	29.01	28.44	28.61	24,001,340	-0.14(-0.50%)
Nov 22, 2022	28.10	28.79	28.02	28.75	26,526,048	+0.85(+3.04%)
Nov 21, 2022	28.60	28.65	27.88	27.91	37,404,272	-0.90(-3.11%)
Nov 18, 2022	29.18	29.18	28.55	28.80	28,173,682	-0.02(-0.07%)
Nov 17, 2022	28.03	28.88	27.96	28.82	33,168,248	+0.35(+1.22%)
Nov 16, 2022	29.03	29.15	28.39	28.48	36,886,392	-1.14(-3.84%)
Nov 15, 2022	29.98	30.22	29.09	29.61	42,423,036	+0.35(+1.19%)
Nov 14, 2022	29.26	29.88	29.10	29.27	40,844,084	-0.08(-0.26%)
Nov 11, 2022	27.89	29.54	27.84	29.34	51,672,372	+0.65(+2.25%)
Nov 10, 2022	27.85	28.76	27.62	28.70	65,233,576	+2.16(+8.14%)
Nov 09, 2022	27.21	27.29	26.54	26.54	31,633,926	-0.93(-3.37%)
Nov 08, 2022	27.72	27.92	26.93	27.46	37,834,740	+0.07(+0.25%)
Nov 07, 2022	27.35	27.45	26.89	27.40	35,632,068	+0.18(+0.67%)
Nov 04, 2022	26.59	27.23	26.43	27.21	44,647,224	+1.15(+4.42%)
Nov 03, 2022	26.12	26.53	25.85	26.06	41,691,412	-0.03(-0.11%)
Nov 02, 2022	26.90		26.08	26.09	54,589,416	-0.84(-3.11%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services