Indicators

Intel Corp (NQ: INTC )

21.84 +0.70 (+3.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	12.63	12.75	12.56	12.57	59,775,516	-0.11(-0.83%)
Dec 28, 2006	12.66	12.71	12.62	12.68	47,799,316	+0.01(+0.10%)
Dec 27, 2006	12.58	12.73	12.55	12.66	51,372,616	+0.16(+1.24%)
Dec 26, 2006	12.44	12.60	12.44	12.51	49,186,140	+0.04(+0.35%)
Dec 22, 2006	12.64	12.68	12.46	12.47	56,933,276	-0.18(-1.42%)
Dec 21, 2006	12.79	12.83	12.55	12.65	78,909,184	-0.14(-1.12%)
Dec 20, 2006	12.85	13.00	12.77	12.79	50,019,040	-0.04(-0.29%)
Dec 19, 2006	12.82	12.86	12.70	12.83	76,424,464	-0.11(-0.86%)
Dec 18, 2006	13.07	13.22	12.83	12.94	78,880,448	-0.07(-0.57%)
Dec 15, 2006	12.99	13.16	12.95	13.01	130,988,128	+0.12(+0.92%)
Dec 14, 2006	12.87	13.12	12.67	12.89	79,686,624	+0.04(+0.34%)
Dec 13, 2006	12.96	12.97	12.83	12.85	77,298,088	-0.02(-0.14%)
Dec 12, 2006	12.84	12.94	12.71	12.87	74,456,920	+0.02(+0.14%)
Dec 11, 2006	12.80	12.99	12.79	12.85	60,890,336	+0.01(+0.10%)
Dec 08, 2006	12.83	12.94	12.75	12.84	67,212,200	+0.02(+0.15%)
Dec 07, 2006	13.04	13.19	12.81	12.82	89,908,304	-0.16(-1.20%)
Dec 06, 2006	13.12	13.17	12.93	12.98	75,675,056	-0.14(-1.04%)
Dec 05, 2006	13.17	13.29	13.11	13.11	54,361,068	-0.06(-0.47%)
Dec 04, 2006	13.09	13.32	12.92	13.17	101,126,112	+0.18(+1.39%)

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.