Indicators

Intel Corp (NQ: INTC )

30.85 -0.05 (-0.17%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.31	42.66	40.91	40.99	75,332,832	-3.06(-6.94%)
Apr 28, 2022	43.05	44.46	42.83	44.05	43,663,268	+1.52(+3.58%)
Apr 27, 2022	42.77	43.32	42.33	42.53	30,087,214	-0.28(-0.66%)
Apr 26, 2022	43.91	44.05	42.80	42.81	37,585,808	-1.46(-3.29%)
Apr 25, 2022	43.46	44.33	43.43	44.27	38,274,628	+0.50(+1.14%)
Apr 22, 2022	44.62	44.81	43.73	43.77	30,076,636	-0.90(-2.02%)
Apr 21, 2022	45.73	45.99	44.58	44.67	29,035,034	-0.57(-1.27%)
Apr 20, 2022	45.48	45.85	45.12	45.25	24,226,610	+0.17(+0.38%)
Apr 19, 2022	43.83	45.14	43.58	45.08	33,504,778	+1.21(+2.77%)
Apr 18, 2022	42.82	44.10	42.81	43.86	27,185,632	+0.91(+2.12%)
Apr 14, 2022	43.96	43.97	42.90	42.95	38,472,616	-1.26(-2.85%)
Apr 13, 2022	43.97	44.45	43.78	44.21	23,568,020	+0.48(+1.10%)
Apr 12, 2022	44.50	45.06	43.65	43.73	31,744,028	-0.07(-0.15%)
Apr 11, 2022	44.11	44.48	43.76	43.80	32,309,778	-0.42(-0.96%)
Apr 08, 2022	44.46	44.75	44.06	44.22	23,571,736	-0.51(-1.14%)
Apr 07, 2022	44.60	45.06	43.99	44.73	25,640,784	+0.02(+0.04%)
Apr 06, 2022	44.62	45.30	44.43	44.71	33,506,158	-0.55(-1.23%)
Apr 05, 2022	45.92	46.06	45.16	45.26	27,424,738	-1.01(-2.17%)
Apr 04, 2022	45.30	46.30	45.06	46.27	25,314,096	+1.03(+2.27%)

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.