Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	29.88	30.20	29.70	29.92	68,592,560	-1.06(-3.42%)
Apr 27, 2017	30.51	31.04	30.44	30.98	48,147,844	+0.41(+1.35%)
Apr 26, 2017	30.44	30.81	30.44	30.56	32,909,954	+0.05(+0.16%)
Apr 25, 2017	30.43	30.62	30.34	30.51	26,662,430	+0.10(+0.33%)
Apr 24, 2017	30.35	30.50	30.18	30.42	31,784,306	+0.36(+1.18%)
Apr 21, 2017	29.96	30.14	29.67	30.06	24,637,232	+0.12(+0.39%)
Apr 20, 2017	29.94	30.01	29.68	29.94	27,751,800	+0.22(+0.75%)
Apr 19, 2017	29.77	29.98	29.70	29.72	20,050,004	+0.12(+0.41%)
Apr 18, 2017	29.32	29.64	29.21	29.60	14,887,148	+0.24(+0.80%)
Apr 17, 2017	29.33	29.46	29.24	29.36	15,175,043	+0.19(+0.65%)
Apr 13, 2017	29.42	29.60	29.17	29.17	19,047,154	-0.31(-1.07%)
Apr 12, 2017	29.69	29.80	29.38	29.49	23,306,232	-0.09(-0.31%)
Apr 11, 2017	29.60	29.62	29.14	29.58	27,441,888	-0.05(-0.17%)
Apr 10, 2017	29.81	29.86	29.47	29.63	24,133,278	-0.19(-0.64%)
Apr 07, 2017	29.85	30.06	29.78	29.82	18,957,158	+0.00(+0.00%)
Apr 06, 2017	29.90	30.03	29.82	29.82	24,404,776	-0.16(-0.52%)
Apr 05, 2017	30.15	30.42	29.94	29.98	27,131,936	-0.05(-0.17%)
Apr 04, 2017	29.89	30.11	29.79	30.03	22,858,094	+0.10(+0.33%)

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.