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 (%)
Feb 26, 2010	13.45	13.50	13.34	13.40	73,219,352	-0.07(-0.48%)
Feb 25, 2010	13.30	13.49	13.20	13.47	74,724,208	-0.05(-0.34%)
Feb 24, 2010	13.39	13.58	13.38	13.51	78,219,640	+0.20(+1.53%)
Feb 23, 2010	13.60	13.68	13.24	13.31	95,306,936	-0.31(-2.31%)
Feb 22, 2010	13.68	13.68	13.48	13.62	59,313,260	+0.03(+0.24%)
Feb 19, 2010	13.53	13.69	13.43	13.59	62,454,364	-0.01(-0.10%)
Feb 18, 2010	13.47	13.61	13.41	13.60	65,222,596	+0.12(+0.87%)
Feb 17, 2010	13.62	13.62	13.40	13.49	72,436,640	-0.04(-0.29%)
Feb 16, 2010	13.46	13.61	13.41	13.53	105,813,808	+0.19(+1.42%)
Feb 12, 2010	13.03	13.34	13.34	13.34	139,573,168	+0.24(+1.84%)
Feb 11, 2010	12.81	13.19	12.76	13.09	90,116,656	+0.24(+1.88%)
Feb 10, 2010	12.79	12.97	12.70	12.85	86,141,480	+0.03(+0.20%)
Feb 09, 2010	12.82	12.98	12.69	12.83	106,008,264	+0.20(+1.55%)
Feb 08, 2010	12.72	12.92	12.60	12.63	95,804,104	-0.08(-0.62%)
Feb 05, 2010	12.47	12.78	12.40	12.71	135,900,752	+0.29(+2.37%)
Feb 04, 2010	12.77	12.78	12.37	12.42	139,211,248	-0.43(-3.35%)
Feb 03, 2010	12.91	12.98	12.71	12.85	69,744,064	-0.05(-0.36%)
Feb 02, 2010	12.74	12.98	12.67	12.89	95,619,696	+0.19(+1.53%)

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.