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 (%)
Oct 29, 2010	13.55	13.62	13.25	13.28	91,750,488	-0.28(-2.05%)
Oct 28, 2010	13.44	13.60	13.26	13.56	107,427,368	+0.19(+1.39%)
Oct 27, 2010	13.20	13.38	13.12	13.37	72,678,568	+0.21(+1.61%)
Oct 25, 2010	13.21	13.25	13.12	13.16	69,052,832	+0.02(+0.18%)
Oct 22, 2010	13.11	13.20	13.08	13.14	75,687,160	+0.05(+0.38%)
Oct 21, 2010	13.08	13.15	12.96	13.09	112,080,448	+0.08(+0.61%)
Oct 20, 2010	12.78	13.10	12.78	13.01	128,127,544	+0.28(+2.24%)
Oct 19, 2010	12.59	12.84	12.52	12.72	128,874,240	+0.01(+0.10%)
Oct 18, 2010	12.76	12.80	12.57	12.71	83,037,984	-0.09(-0.67%)
Oct 15, 2010	12.88	12.90	12.72	12.80	96,698,544	+0.00(+0.00%)
Oct 14, 2010	12.79	12.89	12.72	12.80	89,366,320	+0.05(+0.42%)
Oct 13, 2010	13.23	13.27	12.69	12.74	260,872,736	-0.35(-2.68%)
Oct 12, 2010	13.02	13.12	12.88	13.10	142,086,816	+0.14(+1.07%)
Oct 11, 2010	12.98	13.08	12.94	12.96	79,566,384	+0.03(+0.20%)
Oct 08, 2010	12.85	12.97	12.72	12.93	70,241,000	+0.08(+0.62%)
Oct 07, 2010	12.83	12.94	12.72	12.85	78,130,000	+0.06(+0.47%)
Oct 06, 2010	12.72	12.83	12.67	12.79	82,938,224	+0.11(+0.84%)
Oct 05, 2010	12.64	12.78	12.61	12.68	92,055,392	+0.19(+1.48%)
Oct 04, 2010	12.75	12.78	12.43	12.50	101,261,608	-0.30(-2.33%)

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.