Indicators

Intel Corp (NQ: INTC )

31.20 +0.30 (+0.96%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.00	53.09	52.44	52.60	22,053,198	-0.56(-1.06%)
May 27, 2021	52.59	53.30	52.49	53.17	35,157,380	+0.75(+1.42%)
May 26, 2021	52.54	52.71	52.11	52.42	16,473,062	+0.05(+0.09%)
May 25, 2021	53.01	53.01	51.96	52.37	24,223,648	-0.08(-0.16%)
May 24, 2021	52.17	52.85	51.94	52.46	20,860,146	+0.81(+1.57%)
May 21, 2021	51.96	52.23	51.55	51.65	19,244,838	+0.12(+0.23%)
May 20, 2021	51.18	51.79	50.98	51.53	25,128,952	+0.54(+1.07%)
May 19, 2021	49.80	51.05	49.58	50.98	25,801,080	+0.48(+0.95%)
May 18, 2021	51.53	51.70	50.47	50.50	20,294,694	-0.45(-0.89%)
May 17, 2021	50.92	51.47	50.43	50.96	21,723,356	-0.02(-0.04%)
May 14, 2021	50.28	51.43	49.97	50.97	30,575,712	+1.23(+2.48%)
May 13, 2021	49.77	50.09	49.23	49.74	31,691,970	+0.36(+0.73%)
May 12, 2021	50.09	50.33	49.20	49.38	32,815,312	-1.31(-2.58%)
May 11, 2021	50.70	51.23	50.01	50.69	39,052,452	-0.82(-1.59%)
May 10, 2021	52.63	52.71	51.46	51.51	38,037,812	-1.60(-3.02%)
May 07, 2021	53.14	53.42	52.71	53.11	21,672,552	+0.44(+0.84%)
May 06, 2021	52.14	52.72	51.80	52.67	27,718,384	+0.63(+1.22%)
May 05, 2021	52.14	52.45	51.68	52.04	22,941,534	-0.05(-0.09%)
May 04, 2021	52.06	52.15	51.08	52.08	38,571,928	-0.33(-0.63%)

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.