Indicators

Intel Corp (NQ: INTC )

30.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.79	32.05	31.67	31.99	27,638,926	+0.21(+0.66%)
Sep 28, 2017	31.35	31.82	31.32	31.78	25,199,454	+0.24(+0.77%)
Sep 27, 2017	31.60	31.66	31.16	31.53	30,929,356	+0.06(+0.19%)
Sep 26, 2017	31.26	31.62	31.08	31.48	35,448,540	+0.26(+0.83%)
Sep 25, 2017	31.12	31.27	30.95	31.22	27,569,914	-0.02(-0.05%)
Sep 22, 2017	31.04	31.27	31.04	31.23	25,751,380	-0.02(-0.05%)
Sep 21, 2017	31.07	31.31	30.95	31.25	27,320,792	+0.11(+0.35%)
Sep 20, 2017	31.27	31.32	30.79	31.14	28,492,578	-0.13(-0.43%)
Sep 19, 2017	31.25	31.33	31.10	31.27	28,389,128	+0.19(+0.62%)
Sep 18, 2017	31.08	31.36	30.91	31.08	23,068,852	+0.00(+0.00%)
Sep 15, 2017	30.70	31.15	30.43	31.08	39,994,224	+0.44(+1.43%)
Sep 14, 2017	30.40	30.82	30.38	30.64	21,536,574	+0.13(+0.41%)
Sep 13, 2017	30.24	30.58	30.22	30.52	18,463,168	+0.20(+0.66%)
Sep 12, 2017	30.14	30.53	30.02	30.32	23,201,414	+0.27(+0.89%)
Sep 11, 2017	29.81	30.24	29.52	30.05	23,852,054	+0.49(+1.65%)
Sep 08, 2017	29.56	29.85	29.47	29.56	16,815,036	-0.29(-0.98%)
Sep 07, 2017	30.14	30.20	29.68	29.85	19,400,630	-0.18(-0.62%)
Sep 06, 2017	29.59	30.19	29.49	30.04	33,417,174	+0.62(+2.11%)
Sep 05, 2017	29.42	29.68	29.34	29.42	22,347,062	-0.06(-0.20%)

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.