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 (%)
Dec 29, 2017		38.76	38.76	38.76	0	-0.05(-0.13%)
Dec 28, 2017	38.93	38.93	38.58	38.81	11,311,417	+0.09(+0.24%)
Dec 27, 2017	38.72	38.93	38.62	38.72	15,910,807	+0.03(+0.06%)
Dec 26, 2017		39.02	38.58	38.69	18,474,422	-0.52(-1.33%)
Dec 22, 2017	38.90	39.48	38.64	39.21	40,390,836	-0.05(-0.13%)
Dec 21, 2017	39.92	39.95	39.09	39.26	51,138,328	-0.67(-1.68%)
Dec 20, 2017	39.86	40.00	39.18	39.93	48,745,392	+0.44(+1.11%)
Dec 19, 2017	38.88	39.63	38.53	39.50	49,315,336	+0.65(+1.69%)
Dec 18, 2017	37.91	38.92	37.82	38.84	59,714,700	+1.43(+3.82%)
Dec 15, 2017	36.44	37.65	36.17	37.41	56,544,792	+1.09(+3.01%)
Dec 14, 2017	36.47	36.58	36.12	36.32	23,395,978	-0.07(-0.18%)
Dec 13, 2017	36.65	36.66	36.31	36.39	25,380,288	+0.01(+0.02%)
Dec 12, 2017	36.50	36.62	36.17	36.38	19,719,292	-0.28(-0.76%)
Dec 11, 2017	36.34	36.76	36.31	36.66	24,325,248	+0.26(+0.71%)
Dec 08, 2017	36.40	36.59	36.20	36.40	27,577,178	+0.23(+0.63%)
Dec 07, 2017	36.49	36.61	35.92	36.17	38,950,992	-0.31(-0.85%)
Dec 06, 2017		36.71	35.83	36.48	32,929,474	+0.01(+0.02%)
Dec 05, 2017	37.45	37.70	36.30	36.47	36,436,876	-0.88(-2.36%)
Dec 04, 2017	37.80	38.00	37.22	37.36	33,348,456	-0.16(-0.43%)

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.