Indicators

Intel Corp (NQ: INTC )

34.20 -0.84 (-2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	39.42	41.27	39.29	40.87	53,487,420	+1.22(+3.07%)
Sep 27, 2018	39.68	39.90	39.52	39.65	17,836,026	+0.16(+0.39%)
Sep 26, 2018	39.79	40.01	39.39	39.49	27,722,622	-0.18(-0.46%)
Sep 25, 2018	39.94	40.09	39.58	39.68	27,065,052	-0.86(-2.13%)
Sep 24, 2018	40.02	40.62	39.88	40.54	20,648,270	+0.22(+0.54%)
Sep 21, 2018	40.72	40.98	40.07	40.32	60,924,656	-0.47(-1.14%)
Sep 20, 2018	40.43	40.93	40.20	40.79	25,450,712	+0.91(+2.28%)
Sep 19, 2018	39.83	40.13	39.66	39.88	18,400,482	+0.04(+0.11%)
Sep 18, 2018	39.39	40.21	39.24	39.84	23,752,128	+0.59(+1.50%)
Sep 17, 2018	39.14	39.67	39.05	39.25	20,367,388	-0.10(-0.26%)
Sep 14, 2018	39.56	39.72	39.19	39.36	26,612,838	-0.03(-0.07%)
Sep 13, 2018	39.48	39.62	38.98	39.38	21,499,652	+0.55(+1.42%)
Sep 12, 2018	38.51	38.87	38.08	38.83	34,457,620	+0.00(+0.00%)
Sep 11, 2018	39.75	39.78	38.79	38.83	37,550,452	-1.18(-2.96%)
Sep 10, 2018	40.24	40.41	39.95	40.01	24,904,582	-0.13(-0.32%)
Sep 07, 2018	40.54	41.03	40.06	40.14	30,037,654	-0.70(-1.71%)
Sep 06, 2018	41.27	41.45	40.80	40.84	22,353,548	-0.40(-0.96%)
Sep 05, 2018	41.27	41.58	41.02	41.24	24,133,100	-0.21(-0.50%)

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.