Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.03	26.19	25.49	25.52	50,136,808	-0.90(-3.42%)
Jan 29, 2015	26.13	26.47	25.84	26.42	38,274,776	+0.34(+1.29%)
Jan 28, 2015	26.62	26.80	26.04	26.08	45,216,476	-0.32(-1.20%)
Jan 27, 2015	26.57	26.81	26.07	26.40	75,683,280	-1.25(-4.52%)
Jan 26, 2015	27.95	28.03	27.47	27.65	39,996,720	-0.49(-1.76%)
Jan 23, 2015	28.54	28.60	28.10	28.15	35,514,320	-0.36(-1.26%)
Jan 22, 2015	28.23	28.57	27.91	28.50	41,185,824	+0.33(+1.18%)
Jan 21, 2015	27.69	28.33	27.62	28.17	35,531,256	+0.30(+1.08%)
Jan 20, 2015	27.88	28.16	27.47	27.87	46,482,348	-0.28(-0.99%)
Jan 16, 2015	27.89	28.15	28.15	28.15	81,333,280	+0.20(+0.72%)
Jan 15, 2015	28.21	28.48	27.83	27.95	60,962,360	-0.12(-0.44%)
Jan 14, 2015	28.06	28.50	27.73	28.07	44,347,240	-0.12(-0.41%)
Jan 13, 2015	28.47	28.95	28.03	28.19	40,740,320	-0.08(-0.27%)
Jan 12, 2015	28.50	28.57	27.98	28.27	38,064,792	-0.12(-0.44%)
Jan 09, 2015	28.40	28.66	28.11	28.39	29,588,330	+0.05(+0.19%)
Jan 08, 2015	28.09	28.57	28.00	28.34	41,104,952	+0.52(+1.86%)
Jan 07, 2015	27.52	27.86	27.24	27.82	35,899,044	+0.57(+2.10%)
Jan 06, 2015	27.86	27.98	27.23	27.25	39,934,836	-0.52(-1.86%)
Jan 05, 2015	27.96	28.15	27.76	27.76	42,438,096	-0.32(-1.13%)

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.