Indicators

Intel Corp (NQ: INTC )

30.77 -0.13 (-0.44%)

Streaming Delayed Price Updated: 1:21 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.53	23.63	23.37	23.55	28,206,612	-0.02(-0.10%)
Jun 27, 2014	23.53	23.63	23.40	23.57	40,379,536	+0.11(+0.49%)
Jun 26, 2014	23.48	23.55	23.33	23.46	35,048,000	-0.08(-0.32%)
Jun 25, 2014	23.23	23.63	23.20	23.54	57,914,128	+0.29(+1.25%)
Jun 24, 2014	22.99	23.50	22.93	23.25	70,026,344	+0.21(+0.89%)
Jun 23, 2014	22.94	23.10	22.75	23.04	34,746,688	+0.02(+0.10%)
Jun 20, 2014	22.92	23.02	22.89	23.02	52,257,760	+0.08(+0.37%)
Jun 19, 2014	22.84	22.93	22.78	22.93	35,626,072	+0.12(+0.53%)
Jun 18, 2014	22.77	22.85	22.61	22.81	45,139,244	-0.02(-0.07%)
Jun 17, 2014	22.77	22.94	22.74	22.83	37,329,388	-0.05(-0.20%)
Jun 16, 2014	22.65	22.98	22.61	22.87	47,566,668	+0.11(+0.47%)
Jun 13, 2014	22.67	22.91	22.53	22.77	160,321,920	+1.46(+6.83%)
Jun 12, 2014	21.23	21.42	21.17	21.31	37,874,208	+0.02(+0.11%)
Jun 11, 2014	21.45	21.50	21.19	21.29	36,320,224	-0.24(-1.10%)
Jun 10, 2014	21.23	21.59	21.13	21.52	44,562,044	+0.05(+0.25%)
Jun 06, 2014	21.17	21.50	21.14	21.47	45,652,680	+0.39(+1.84%)
Jun 05, 2014	21.01	21.08	20.91	21.08	34,810,852	+0.05(+0.22%)
Jun 04, 2014	20.97	21.16	20.96	21.04	28,350,190	-0.05(-0.22%)
Jun 03, 2014	20.75	21.11	20.67	21.08	43,594,256	+0.30(+1.47%)

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.