Indicators

Intel Corp (NQ: INTC )

30.86 -0.04 (-0.14%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	49.95	50.22	49.42	49.90	29,493,914	-0.14(-0.28%)
Dec 28, 2023	50.46	50.52	49.81	50.04	27,850,682	-0.37(-0.73%)
Dec 27, 2023	50.28	50.92	49.84	50.41	52,486,452	+0.26(+0.51%)
Dec 26, 2023	48.58	50.16	48.37	50.15	60,634,900	+2.48(+5.21%)
Dec 22, 2023	46.92	47.82	46.87	47.67	30,309,112	+0.91(+1.95%)
Dec 21, 2023	46.16	46.79	45.70	46.75	28,495,078	+1.31(+2.88%)
Dec 20, 2023	46.32	46.62	45.38	45.44	37,681,200	-0.89(-1.93%)
Dec 19, 2023	45.28	46.36	45.19	46.34	36,118,296	+0.96(+2.12%)
Dec 18, 2023	45.83	45.91	45.08	45.37	28,076,008	-0.47(-1.02%)
Dec 15, 2023	45.62	46.94	45.35	45.84	85,330,504	+0.97(+2.17%)
Dec 14, 2023	44.70	46.74	44.34	44.87	71,057,984	+0.61(+1.37%)
Dec 13, 2023	43.77	44.41	43.03	44.26	35,241,792	+0.53(+1.20%)
Dec 12, 2023	44.05	44.13	43.33	43.73	32,260,528	-0.50(-1.12%)
Dec 11, 2023	42.86	44.42	42.78	44.23	48,592,572	+1.83(+4.31%)
Dec 08, 2023	41.55	42.66	41.52	42.40	43,114,876	+0.55(+1.30%)
Dec 07, 2023	41.46	42.14	40.89	41.86	29,311,800	+0.87(+2.13%)
Dec 06, 2023	42.18	42.29	40.88	40.98	32,205,542	-0.65(-1.55%)
Dec 05, 2023	41.62	42.00	41.32	41.63	32,065,196	-0.43(-1.02%)
Dec 04, 2023	43.00	43.01	41.40	42.06	50,757,196	-1.38(-3.18%)

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.