Indicators

Intel Corp (NQ: INTC )

30.78 -0.12 (-0.39%)

Streaming Delayed Price Updated: 3:13 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		29.80	29.45	29.57	32,436,774	+0.13(+0.45%)
Jul 28, 2017	29.29	29.90	29.18	29.44	43,526,684	+0.28(+0.97%)
Jul 27, 2017	29.00	29.39	28.91	29.16	51,624,932	+0.18(+0.63%)
Jul 26, 2017	28.93	29.16	28.84	28.97	18,584,960	+0.07(+0.23%)
Jul 25, 2017	28.81	28.96	28.68	28.91	21,701,564	+0.14(+0.49%)
Jul 24, 2017	28.96	29.02	28.67	28.77	19,365,098	-0.19(-0.66%)
Jul 21, 2017	28.80	29.02	28.68	28.96	26,679,890	-0.02(-0.06%)
Jul 20, 2017	28.80	29.05	28.75	28.97	20,996,258	+0.16(+0.55%)
Jul 19, 2017	28.92	28.92	28.73	28.82	20,432,594	+0.03(+0.09%)
Jul 18, 2017	28.71	28.83	28.56	28.79	17,225,656	+0.05(+0.17%)
Jul 17, 2017	28.97	28.97	28.65	28.74	25,238,698	-0.18(-0.61%)
Jul 14, 2017	28.75	28.94	28.57	28.92	19,569,240	+0.37(+1.28%)
Jul 13, 2017	28.62	28.68	28.45	28.55	18,045,396	-0.01(-0.03%)
Jul 12, 2017	28.58	28.67	28.30	28.56	28,503,956	+0.28(+0.97%)
Jul 11, 2017	28.05	28.29	27.87	28.28	30,868,020	+0.23(+0.80%)
Jul 10, 2017	27.72	28.13	27.71	28.06	35,881,884	-0.19(-0.68%)
Jul 07, 2017	28.10	28.45	28.10	28.25	21,953,702	+0.21(+0.74%)
Jul 06, 2017		28.59	27.98	28.04	24,866,386	-0.59(-2.07%)
Jul 05, 2017	27.95	28.71	27.93	28.63	35,993,664	+0.73(+2.63%)

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.