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 (%)
Feb 28, 2013	15.15	15.24	15.07	15.09	48,148,804	-0.04(-0.24%)
Feb 27, 2013	14.89	15.21	14.83	15.13	64,967,016	+0.25(+1.70%)
Feb 26, 2013	14.81	15.07	14.75	14.88	93,020,784	+0.25(+1.73%)
Feb 25, 2013	14.87	14.93	14.62	14.62	57,417,764	-0.14(-0.93%)
Feb 22, 2013	14.69	14.81	14.53	14.76	47,774,908	+0.12(+0.84%)
Feb 21, 2013	15.00	15.01	14.55	14.64	83,990,992	-0.35(-2.32%)
Feb 20, 2013	15.25	15.25	14.96	14.99	63,773,492	-0.26(-1.68%)
Feb 19, 2013	15.31	15.33	15.22	15.24	42,974,016	-0.02(-0.14%)
Feb 15, 2013	15.35	15.40	15.17	15.26	46,770,568	-0.08(-0.54%)
Feb 14, 2013	15.28	15.38	15.22	15.35	48,776,936	-0.01(-0.09%)
Feb 13, 2013	15.34	15.40	15.29	15.36	29,418,084	+0.04(+0.28%)
Feb 12, 2013	15.20	15.36	15.17	15.32	39,268,400	+0.12(+0.76%)
Feb 11, 2013	15.18	15.22	15.12	15.20	26,138,424	+0.02(+0.14%)
Feb 08, 2013	15.11	15.25	15.09	15.18	38,946,380	+0.14(+0.91%)
Feb 07, 2013	15.16	15.16	14.96	15.04	56,734,484	-0.13(-0.86%)
Feb 06, 2013	15.30	15.33	15.12	15.17	44,763,872	+0.04(+0.26%)
Feb 04, 2013	15.23	15.29	15.13	15.13	53,587,840	-0.14(-0.91%)

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.