Intel Corp (NQ: INTC )

60.74 USD +2.41 (+4.13%)
Official Closing Price Updated: 7:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.84 38.15 37.70 38.08 23,217,336 +0.25(+0.66%)
Sep 28, 2017 37.32 37.88 37.29 37.83 21,168,124 +0.29(+0.77%)
Sep 27, 2017 37.62 37.69 37.10 37.54 25,981,374 +0.07(+0.19%)
Sep 26, 2017 37.21 37.64 37.00 37.47 29,777,594 +0.31(+0.83%)
Sep 25, 2017 37.05 37.23 36.85 37.16 23,159,363 -0.02(-0.05%)
Sep 22, 2017 36.95 37.22 36.95 37.18 21,631,754 -0.02(-0.05%)
Sep 21, 2017 36.99 37.27 36.85 37.20 22,950,095 +0.13(+0.35%)
Sep 20, 2017 37.23 37.29 36.65 37.07 23,934,423 -0.16(-0.43%)
Sep 19, 2017 37.20 37.29 37.02 37.23 23,847,525 +0.23(+0.62%)
Sep 18, 2017 37.00 37.33 36.80 37.00 19,378,367 +0.00(+0.00%)
Sep 15, 2017 36.55 37.08 36.22 37.00 33,596,072 +0.52(+1.43%)
Sep 14, 2017 36.19 36.70 36.16 36.48 18,091,221 +0.15(+0.41%)
Sep 13, 2017 36.00 36.40 35.97 36.33 15,509,487 +0.24(+0.67%)
Sep 12, 2017 35.88 36.34 35.74 36.09 19,489,724 +0.32(+0.89%)
Sep 11, 2017 35.49 36.00 35.14 35.77 20,036,275 +0.58(+1.65%)
Sep 08, 2017 35.19 35.54 35.08 35.19 14,125,018 -0.35(-0.98%)
Sep 07, 2017 35.88 35.95 35.33 35.54 16,296,977 -0.22(-0.62%)
Sep 06, 2017 35.22 35.94 35.11 35.76 28,071,198 +0.74(+2.11%)
Sep 05, 2017 35.02 35.33 34.93 35.02 18,772,047 -0.07(-0.20%)
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.