Indicators

Intel Corp (NQ: INTC )

21.01 -0.46 (-2.14%)

Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	52.66	52.76	52.11	52.27	22,193,522	-0.56(-1.06%)
May 27, 2021	52.26	52.97	52.16	52.83	35,381,088	+0.74(+1.42%)
May 26, 2021	52.21	52.37	51.78	52.09	16,577,879	+0.05(+0.09%)
May 25, 2021	52.67	52.67	51.63	52.04	24,377,782	-0.08(-0.16%)
May 24, 2021	51.84	52.52	51.61	52.12	20,992,880	+0.81(+1.57%)
May 21, 2021	51.63	51.90	51.23	51.32	19,367,292	+0.12(+0.23%)
May 20, 2021	50.85	51.47	50.66	51.20	25,288,846	+0.54(+1.07%)
May 19, 2021	49.48	50.72	49.27	50.66	25,965,252	+0.48(+0.95%)
May 18, 2021	51.20	51.37	50.15	50.18	20,423,828	-0.45(-0.89%)
May 17, 2021	50.60	51.15	50.11	50.63	21,861,582	-0.02(-0.04%)
May 14, 2021	49.97	51.11	49.65	50.65	30,770,264	+1.23(+2.48%)
May 13, 2021	49.45	49.77	48.92	49.43	31,893,626	+0.36(+0.73%)
May 12, 2021	49.77	50.01	48.89	49.07	33,024,114	-1.30(-2.58%)
May 11, 2021	50.38	50.91	49.69	50.37	39,300,940	-0.81(-1.59%)
May 10, 2021	52.30	52.37	51.14	51.18	38,279,844	-1.59(-3.02%)
May 07, 2021	52.80	53.09	52.38	52.77	21,810,454	+0.44(+0.84%)
May 06, 2021	51.81	52.39	51.47	52.34	27,894,754	+0.63(+1.22%)
May 05, 2021	51.81	52.12	51.35	51.71	23,087,718	-0.05(-0.09%)
May 04, 2021	51.73	51.82	50.76	51.75	38,817,712	-0.33(-0.63%)

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.