Skip to main content

Intel Corp (NQ:INTC)

24.35 -0.58 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 24.76 24.97 24.28 24.35 63,734,600 -0.58(-2.33%)
Aug 28, 2025 24.96 25.14 24.61 24.93 59,971,944 +0.08(+0.32%)
Aug 27, 2025 24.19 24.99 24.05 24.85 90,772,080 +0.50(+2.05%)
Aug 26, 2025 24.58 24.73 24.10 24.35 78,426,968 -0.20(-0.81%)
Aug 25, 2025 25.50 25.88 24.44 24.55 156,637,168 -0.25(-1.01%)
Aug 22, 2025 23.65 25.23 23.65 24.80 200,267,488 +1.30(+5.53%)
Aug 21, 2025 23.52 23.57 22.77 23.50 97,569,584 -0.04(-0.17%)
Aug 20, 2025 24.90 24.93 23.33 23.54 160,982,304 -1.77(-6.99%)
Aug 19, 2025 24.94 26.53 24.94 25.31 297,158,016 +1.65(+6.97%)
Aug 18, 2025 24.00 24.90 23.21 23.66 205,095,152 -0.90(-3.66%)
Aug 15, 2025 25.01 25.64 24.11 24.56 310,161,312 +0.70(+2.93%)
Aug 14, 2025 21.99 24.20 21.90 23.86 186,080,480 +1.64(+7.38%)
Aug 13, 2025 21.62 22.30 21.36 22.22 85,917,064 +0.41(+1.88%)
Aug 12, 2025 21.20 21.86 20.76 21.81 134,358,288 +1.16(+5.62%)
Aug 11, 2025 20.44 21.60 20.44 20.65 175,084,848 +0.70(+3.51%)
Aug 08, 2025 20.00 20.02 19.61 19.95 75,415,056 +0.18(+0.91%)
Aug 07, 2025 20.00 20.44 19.60 19.77 131,177,920 -0.65(-3.18%)
Aug 06, 2025 20.12 20.48 19.87 20.42 66,658,500 +0.23(+1.14%)
Aug 05, 2025 19.70 20.54 19.68 20.19 97,232,000 +0.69(+3.54%)
Aug 04, 2025 19.51 19.59 19.35 19.50 69,152,544 +0.19(+0.98%)
Aug 01, 2025 19.50 19.55 18.96 19.31 86,496,144 -0.49(-2.47%)
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%)
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.