Indicators

Intel Corp (NQ: INTC )

30.80 -0.10 (-0.32%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	47.97	50.30	47.82	49.53	68,073,696	-0.28(-0.56%)
Feb 27, 2020	51.68	52.20	49.78	49.81	47,314,228	-3.41(-6.40%)
Feb 26, 2020	53.62	54.26	52.87	53.21	29,358,120	-0.07(-0.13%)
Feb 25, 2020	55.30	55.56	53.04	53.28	38,621,832	-1.81(-3.29%)
Feb 24, 2020	54.96	56.00	54.70	55.10	30,101,734	-2.30(-4.01%)
Feb 21, 2020	58.15	58.21	57.13	57.40	23,294,010	-0.99(-1.70%)
Feb 20, 2020	59.81	60.03	57.59	58.39	29,632,906	-1.48(-2.47%)
Feb 19, 2020	59.23	59.95	59.04	59.87	15,180,276	+0.87(+1.47%)
Feb 18, 2020	59.47	59.49	58.77	59.00	14,301,761	-1.01(-1.68%)
Feb 14, 2020	60.23	60.54	59.61	60.01	15,026,926	-0.15(-0.25%)
Feb 13, 2020	59.76	60.35	59.54	60.16	13,003,721	-0.02(-0.03%)
Feb 12, 2020	60.31	60.74	60.05	60.18	17,431,550	+0.04(+0.07%)
Feb 11, 2020	59.62	60.40	59.39	60.14	20,142,398	+0.91(+1.54%)
Feb 10, 2020	58.49	59.23	58.38	59.23	24,987,204	+0.33(+0.56%)
Feb 07, 2020	59.65	60.04	58.89	58.90	20,328,172	-0.95(-1.59%)
Feb 06, 2020	60.04	60.13	59.56	59.85	19,475,662	+0.07(+0.12%)
Feb 05, 2020	59.20	60.01	58.70	59.78	26,354,714	+1.67(+2.87%)
Feb 04, 2020	58.39	58.64	57.63	58.11	23,611,970	+0.92(+1.61%)

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.