Indicators

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)

Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.58	15.64	15.28	15.31	57,366,940	-0.23(-1.46%)
Oct 26, 2012	15.41	15.54	15.54	15.54	130,540,720	+0.18(+1.20%)
Oct 25, 2012	15.28	15.40	15.23	15.36	111,910,456	+0.16(+1.07%)
Oct 24, 2012	15.38	15.39	15.16	15.19	46,921,412	-0.09(-0.60%)
Oct 23, 2012	15.09	15.41	15.08	15.28	66,664,032	+0.23(+1.53%)
Oct 19, 2012	15.34	15.36	15.02	15.05	78,568,776	-0.29(-1.87%)
Oct 18, 2012	15.45	15.47	15.29	15.34	60,605,724	-0.08(-0.55%)
Oct 17, 2012	15.06	15.56	15.05	15.43	139,911,744	-0.40(-2.51%)
Oct 16, 2012	15.57	15.91	15.54	15.82	113,733,472	+0.44(+2.85%)
Oct 15, 2012	15.24	15.50	15.22	15.38	69,923,344	+0.18(+1.16%)
Oct 12, 2012	15.28	15.47	15.15	15.21	65,369,576	-0.14(-0.92%)
Oct 11, 2012	15.48	15.49	15.23	15.35	51,971,340	-0.06(-0.37%)
Oct 10, 2012	15.50	15.57	15.36	15.40	66,640,420	-0.10(-0.64%)
Oct 09, 2012	15.69	15.71	15.47	15.50	93,656,976	-0.43(-2.71%)
Oct 08, 2012	16.01	16.01	15.86	15.94	41,945,396	-0.12(-0.75%)
Oct 05, 2012	16.04	16.21	15.99	16.06	54,162,660	+0.15(+0.96%)
Oct 04, 2012	15.99	16.01	15.77	15.90	74,836,400	-0.06(-0.38%)
Oct 03, 2012	16.18	16.26	15.92	15.96	70,304,648	-0.21(-1.27%)
Oct 02, 2012	16.20	16.28	16.04	16.17	50,851,240	+0.06(+0.37%)

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.