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 (%)
Jul 29, 2005	16.94	16.97	16.85	16.85	66,838,088	-0.12(-0.73%)
Jul 28, 2005	16.81	17.03	16.74	16.97	88,138,432	+0.17(+1.04%)
Jul 27, 2005	16.67	16.84	16.53	16.80	77,904,384	+0.11(+0.63%)
Jul 26, 2005	16.55	16.76	16.47	16.69	84,802,960	+0.23(+1.40%)
Jul 25, 2005	16.67	16.71	16.41	16.46	80,355,656	-0.14(-0.86%)
Jul 22, 2005	16.86	16.91	16.61	16.61	88,459,248	-0.17(-1.04%)
Jul 21, 2005	17.09	17.10	16.75	16.78	100,516,016	-0.25(-1.49%)
Jul 20, 2005	16.82	17.04	16.67	17.04	203,883,184	-0.79(-4.42%)
Jul 19, 2005	17.77	17.90	17.64	17.82	147,922,416	+0.30(+1.70%)
Jul 18, 2005	17.51	17.58	17.38	17.53	59,282,196	-0.04(-0.25%)
Jul 15, 2005	17.36	17.59	17.27	17.57	70,267,384	+0.26(+1.51%)
Jul 14, 2005	17.32	17.46	17.22	17.31	110,479,024	+0.18(+1.05%)
Jul 13, 2005	17.19	17.26	17.10	17.13	71,491,960	-0.10(-0.58%)
Jul 12, 2005	17.16	17.30	17.03	17.23	65,926,424	+0.03(+0.18%)
Jul 11, 2005	17.00	17.20	16.97	17.20	74,002,344	+0.26(+1.54%)
Jul 08, 2005	16.54	16.94	16.50	16.94	73,848,616	+0.45(+2.71%)
Jul 07, 2005	16.31	16.49	16.23	16.49	73,666,672	+0.04(+0.23%)
Jul 06, 2005	16.59	16.76	16.43	16.45	73,581,984	-0.11(-0.67%)
Jul 05, 2005	16.19	16.61	16.19	16.56	69,088,016	+0.29(+1.79%)

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.