Indicators

Intel Corp (NQ: INTC )

31.14 +0.25 (+0.79%)

Streaming Delayed Price Updated: 10:16 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.59	18.89	18.57	18.61	73,712,008	+0.07(+0.35%)
May 27, 2004	18.57	18.60	18.37	18.54	84,964,456	+0.05(+0.28%)
May 26, 2004	18.29	18.56	18.24	18.49	77,373,280	+0.18(+0.96%)
May 25, 2004	18.02	18.45	17.91	18.32	100,527,448	+0.23(+1.30%)
May 24, 2004	18.13	18.20	17.96	18.08	70,141,720	+0.12(+0.69%)
May 21, 2004	18.07	18.09	17.83	17.96	71,799,144	+0.09(+0.51%)
May 20, 2004	17.81	18.00	17.75	17.87	80,364,552	+0.20(+1.11%)
May 19, 2004	18.00	18.22	17.67	17.67	118,185,120	-0.03(-0.15%)
May 18, 2004	17.73	17.90	17.64	17.70	84,654,080	+0.20(+1.16%)
May 17, 2004	17.29	17.79	17.23	17.49	99,509,344	-0.13(-0.74%)
May 14, 2004	17.85	17.92	17.54	17.62	79,584,400	-0.26(-1.46%)
May 13, 2004	17.85	18.00	17.66	17.89	91,990,424	-0.08(-0.47%)
May 12, 2004	17.99	18.10	17.48	17.97	124,362,512	-0.13(-0.72%)
May 11, 2004	17.50	18.11	17.46	18.10	126,347,792	+0.80(+4.60%)
May 10, 2004	17.14	17.38	17.04	17.31	109,757,784	+0.05(+0.30%)
May 07, 2004	16.90	17.49	16.90	17.25	106,795,512	+0.32(+1.89%)
May 06, 2004	16.90	17.03	16.80	16.93	83,060,792	-0.14(-0.84%)
May 05, 2004	17.23	17.32	16.95	17.08	63,649,968	-0.05(-0.30%)
May 04, 2004	17.16	17.36	16.91	17.13	93,575,120	+0.16(+0.92%)

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.