Indicators

Intel Corp (NQ: INTC )

21.84 +0.70 (+3.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.93	42.70	41.92	42.61	49,340,524	+1.05(+2.52%)
Feb 28, 2024	42.00	42.01	41.48	41.56	27,154,678	-0.73(-1.73%)
Feb 27, 2024	42.80	42.82	42.07	42.29	25,399,394	-0.26(-0.60%)
Feb 26, 2024	43.05	43.23	42.38	42.55	28,032,628	+0.00(+0.00%)
Feb 23, 2024	42.68	43.06	42.22	42.55	34,215,944	+0.01(+0.02%)
Feb 22, 2024	44.22	44.22	42.09	42.54	63,356,768	-0.48(-1.13%)
Feb 21, 2024	44.02	44.23	42.64	43.02	58,085,544	-1.04(-2.36%)
Feb 20, 2024	43.80	44.70	42.97	44.06	62,099,768	+1.00(+2.32%)
Feb 16, 2024	43.58	43.76	42.67	43.06	30,308,166	-0.53(-1.23%)
Feb 15, 2024	44.30	44.80	43.57	43.60	44,482,296	-0.14(-0.32%)
Feb 14, 2024	43.37	43.83	42.94	43.73	36,631,188	+1.02(+2.39%)
Feb 13, 2024	42.56	43.18	42.32	42.71	36,981,584	-0.86(-1.98%)
Feb 12, 2024	42.94	44.58	42.87	43.58	51,613,020	+0.71(+1.66%)
Feb 09, 2024	42.11	43.07	41.96	42.86	51,726,960	+0.80(+1.91%)
Feb 08, 2024	42.28	42.53	41.89	42.06	33,523,396	-0.28(-0.65%)
Feb 07, 2024	42.45	42.65	42.11	42.34	34,600,788	+0.04(+0.09%)
Feb 06, 2024	42.26	42.34	41.70	42.30	34,407,080	+0.09(+0.22%)
Feb 05, 2024	42.06	42.58	41.86	42.20	29,260,150	+0.17(+0.40%)
Feb 02, 2024	42.43	42.57	41.05	42.04	54,402,560	-0.75(-1.75%)

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.