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 (%)
Feb 27, 2009	7.908	8.313	7.902	8.060	110,272,232	+0.02(+0.24%)
Feb 26, 2009	8.427	8.604	8.010	8.041	109,081,352	-0.20(-2.46%)
Feb 25, 2009	8.048	8.528	7.959	8.244	170,926,016	+0.19(+2.36%)
Feb 24, 2009	7.700	8.104	7.649	8.054	117,915,928	+0.41(+5.38%)
Feb 23, 2009	8.161	8.168	7.624	7.643	138,623,328	-0.44(-5.48%)
Feb 20, 2009	7.927	8.237	7.927	8.085	116,357,096	+0.06(+0.79%)
Feb 19, 2009	8.433	8.465	8.017	8.022	88,790,040	-0.43(-5.09%)
Feb 18, 2009	8.427	8.668	8.282	8.452	81,068,840	+0.09(+1.14%)
Feb 17, 2009	8.579	8.687	8.358	8.358	95,908,992	-0.42(-4.83%)
Feb 13, 2009	8.800	9.022	8.762	8.781	88,450,240	-0.08(-0.86%)
Feb 12, 2009	8.566	8.857	8.535	8.857	120,704,864	-0.05(-0.57%)
Feb 11, 2009	9.022	9.060	8.687	8.908	90,693,112	+0.00(+0.00%)
Feb 10, 2009	9.351	9.585	8.883	8.908	148,556,912	-0.53(-5.57%)
Feb 09, 2009	9.259	9.522	9.199	9.433	102,297,832	+0.11(+1.22%)
Feb 06, 2009	9.136	9.414	8.990	9.319	99,068,120	+0.30(+3.37%)
Feb 05, 2009	8.636	9.110	8.560	9.016	96,455,744	+0.23(+2.67%)
Feb 04, 2009	8.718	9.212	8.674	8.781	122,801,776	+0.18(+2.13%)
Feb 03, 2009	8.560	8.636	8.322	8.598	90,536,784	+0.06(+0.73%)

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.