Indicators

Intel Corp (NQ: INTC )

30.85 -0.05 (-0.16%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.00	39.00	39.00	0	-0.05(-0.13%)
Dec 28, 2017	39.17	39.17	38.83	39.06	11,239,699	+0.09(+0.24%)
Dec 27, 2017	38.96	39.17	38.87	38.96	15,809,927	+0.03(+0.07%)
Dec 26, 2017		39.27	38.83	38.94	18,357,288	-0.52(-1.33%)
Dec 22, 2017	39.15	39.73	38.89	39.46	40,134,744	-0.05(-0.13%)
Dec 21, 2017	40.17	40.20	39.34	39.51	50,814,096	-0.68(-1.68%)
Dec 20, 2017	40.11	40.26	39.43	40.19	48,436,332	+0.44(+1.11%)
Dec 19, 2017	39.12	39.88	38.78	39.75	49,002,660	+0.66(+1.69%)
Dec 18, 2017	38.15	39.17	38.06	39.09	59,336,088	+1.44(+3.82%)
Dec 15, 2017	36.67	37.89	36.40	37.65	56,186,280	+1.10(+3.01%)
Dec 14, 2017	36.70	36.82	36.35	36.55	23,247,640	-0.07(-0.18%)
Dec 13, 2017	36.88	36.89	36.54	36.62	25,219,370	+0.01(+0.02%)
Dec 12, 2017	36.73	36.86	36.40	36.61	19,594,266	-0.28(-0.76%)
Dec 11, 2017	36.57	36.99	36.55	36.89	24,171,020	+0.26(+0.71%)
Dec 08, 2017	36.63	36.82	36.43	36.63	27,402,330	+0.23(+0.63%)
Dec 07, 2017	36.72	36.84	36.15	36.40	38,704,028	-0.31(-0.85%)
Dec 06, 2017		36.94	36.06	36.71	32,720,692	+0.01(+0.02%)
Dec 05, 2017	37.69	37.94	36.53	36.71	36,205,852	-0.89(-2.36%)
Dec 04, 2017	38.04	38.24	37.46	37.59	33,137,018	-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.