Indicators

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)

Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	18.52	18.52	18.17	18.26	65,566,936	-0.22(-1.20%)
Jan 30, 2012	18.32	18.52	18.16	18.48	87,735,776	+0.01(+0.04%)
Jan 27, 2012	18.43	18.55	18.38	18.48	73,189,128	-0.01(-0.08%)
Jan 26, 2012	18.63	18.66	18.39	18.49	89,208,632	-0.10(-0.56%)
Jan 25, 2012	18.55	18.63	18.32	18.59	79,201,856	+0.00(+0.02%)
Jan 24, 2012	18.46	18.65	18.39	18.59	81,313,128	+0.13(+0.69%)
Jan 23, 2012	18.21	18.59	18.21	18.46	100,782,720	+0.23(+1.25%)
Jan 20, 2012	17.88	18.30	17.63	18.23	146,526,496	+0.52(+2.93%)
Jan 19, 2012	17.64	17.75	17.54	17.72	93,904,656	+0.17(+0.95%)
Jan 18, 2012	17.37	17.61	17.29	17.55	90,689,552	+0.24(+1.40%)
Jan 17, 2012	17.40	17.56	17.26	17.31	87,430,464	-0.07(-0.40%)
Jan 13, 2012	17.76	17.78	17.35	17.38	91,602,152	-0.42(-2.37%)
Jan 12, 2012	17.87	17.90	17.65	17.80	64,263,684	-0.03(-0.19%)
Jan 11, 2012	17.58	17.90	17.52	17.83	82,708,576	+0.15(+0.82%)
Jan 10, 2012	17.77	17.92	17.63	17.69	59,382,052	+0.09(+0.49%)
Jan 09, 2012	17.56	17.67	17.43	17.60	68,664,504	+0.15(+0.85%)
Jan 06, 2012	17.43	17.56	17.29	17.45	52,581,112	-0.10(-0.59%)
Jan 05, 2012	17.32	17.59	17.27	17.56	71,598,760	+0.20(+1.15%)

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.