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 (%)
Feb 28, 2019	46.13	46.35	46.03	46.16	20,986,028	-0.24(-0.53%)
Feb 27, 2019	45.99	46.53	45.77	46.40	20,180,128	+0.01(+0.02%)
Feb 26, 2019	46.20	46.52	46.12	46.40	18,446,180	+0.11(+0.24%)
Feb 25, 2019	46.25	46.73	46.07	46.28	23,755,588	+0.53(+1.16%)
Feb 22, 2019	45.93	46.17	45.37	45.75	36,638,372	+0.94(+2.10%)
Feb 21, 2019	44.73	45.18	44.63	44.81	18,540,786	+0.02(+0.04%)
Feb 20, 2019	45.00	45.09	44.50	44.79	24,789,760	-0.01(-0.02%)
Feb 19, 2019	44.76	45.07	44.75	44.80	17,898,586	-0.23(-0.50%)
Feb 15, 2019	44.67	45.04	44.53	45.03	25,837,808	+0.74(+1.67%)
Feb 14, 2019	43.94	44.49	43.89	44.29	20,115,296	+0.30(+0.67%)
Feb 13, 2019	43.69	44.29	43.58	43.99	20,081,408	+0.40(+0.92%)
Feb 12, 2019	43.02	43.70	42.94	43.59	20,702,162	+1.08(+2.54%)
Feb 11, 2019	42.73	42.99	42.34	42.51	20,651,618	-0.06(-0.14%)
Feb 08, 2019	42.51	42.73	41.85	42.57	21,628,206	-0.34(-0.79%)
Feb 07, 2019	43.14	43.45	42.43	42.91	31,906,654	-0.58(-1.34%)
Feb 06, 2019	43.54	44.14	43.42	43.49	24,830,600	+0.18(+0.41%)
Feb 05, 2019	42.60	43.93	42.60	43.31	36,528,848	+0.68(+1.60%)
Feb 04, 2019	42.11	42.65	41.78	42.63	24,076,726	+0.42(+1.01%)

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.