Indicators

Intel Corp (NQ: INTC )

21.19 +0.42 (+2.02%)

Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.39	30.51	29.92	30.06	33,135,824	-0.49(-1.60%)
Jan 30, 2017	30.82	30.90	30.48	30.55	29,324,744	-0.46(-1.47%)
Jan 27, 2017	31.03	31.40	30.87	31.01	54,338,480	+0.34(+1.12%)
Jan 26, 2017	30.88	30.97	30.55	30.67	41,765,312	-0.20(-0.63%)
Jan 25, 2017	30.92	31.03	30.63	30.86	39,616,136	+0.15(+0.48%)
Jan 24, 2017	30.08	30.82	30.06	30.72	43,014,612	+0.69(+2.31%)
Jan 23, 2017	30.27	30.38	29.84	30.02	33,985,848	-0.14(-0.46%)
Jan 20, 2017	30.02	30.24	29.87	30.16	29,332,870	+0.30(+1.01%)
Jan 19, 2017	29.81	30.14	29.81	29.86	16,722,784	-0.16(-0.52%)
Jan 18, 2017	30.12	30.22	29.89	30.02	18,838,954	-0.03(-0.11%)
Jan 17, 2017	29.94	30.07	29.88	30.05	24,722,320	+0.01(+0.03%)
Jan 13, 2017		30.04	30.04	30.04	0	+0.07(+0.22%)
Jan 12, 2017	30.07	30.07	29.66	29.97	24,974,152	-0.20(-0.65%)
Jan 11, 2017	29.81	30.21	29.81	30.17	26,283,338	+0.33(+1.12%)
Jan 10, 2017	29.84	30.15	29.83	29.84	19,489,218	-0.06(-0.19%)
Jan 09, 2017	29.79	30.12	29.78	29.89	23,832,940	+0.11(+0.36%)
Jan 06, 2017	29.88	29.95	29.55	29.79	18,510,214	+0.11(+0.36%)
Jan 05, 2017	29.76	29.98	29.64	29.68	17,124,708	-0.05(-0.16%)
Jan 04, 2017	29.97	30.02	29.67	29.73	19,473,542	-0.16(-0.52%)

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.