Indicators

Intel Corp (NQ: INTC )

31.88 -3.23 (-9.20%)

Official Closing Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	35.43	35.69	34.94	35.33	28,948,316	+0.37(+1.05%)
Sep 28, 2023	34.44	35.44	34.17	34.96	32,461,596	+0.57(+1.65%)
Sep 27, 2023	33.71	34.61	33.67	34.40	44,642,132	+0.78(+2.31%)
Sep 26, 2023	33.93	34.56	33.43	33.62	34,397,736	-0.46(-1.34%)
Sep 25, 2023	33.79	34.11	33.78	34.08	21,861,394	+0.11(+0.32%)
Sep 22, 2023	34.59	34.67	33.93	33.97	29,423,760	-0.47(-1.36%)
Sep 21, 2023	34.36	35.03	34.25	34.44	45,514,328	-0.04(-0.12%)
Sep 20, 2023	36.00	36.03	34.42	34.48	58,002,004	-1.64(-4.54%)
Sep 19, 2023	37.80	37.86	35.80	36.12	53,586,256	-1.64(-4.34%)
Sep 18, 2023	37.39	38.15	37.28	37.75	29,502,640	+0.11(+0.29%)
Sep 15, 2023	38.18	38.28	37.39	37.65	69,310,312	-0.79(-2.04%)
Sep 14, 2023	38.57	38.66	38.06	38.43	30,799,456	-0.04(-0.10%)
Sep 13, 2023	38.56	38.91	38.01	38.47	35,676,316	-0.15(-0.39%)
Sep 12, 2023	38.41	39.82	38.41	38.62	55,659,156	+0.27(+0.70%)
Sep 11, 2023	38.00	38.50	37.61	38.35	36,569,268	+0.58(+1.53%)
Sep 08, 2023	37.88	38.59	37.48	37.77	44,540,872	-0.17(-0.45%)
Sep 07, 2023	36.60	38.10	36.52	37.94	68,065,800	+1.19(+3.24%)
Sep 06, 2023	36.33	36.81	35.81	36.75	39,882,700	+0.27(+0.74%)
Sep 05, 2023	36.35	37.18	36.23	36.48	43,643,608	+0.10(+0.27%)

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.