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 (%)
Jan 29, 2010	13.04	13.10	12.50	12.56	148,325,648	-0.34(-2.61%)
Jan 28, 2010	13.15	13.20	12.74	12.90	118,806,272	-0.21(-1.58%)
Jan 27, 2010	12.95	13.17	12.84	13.11	115,671,080	+0.16(+1.20%)
Jan 26, 2010	13.07	13.20	12.92	12.95	100,776,864	-0.21(-1.57%)
Jan 25, 2010	13.11	13.33	13.04	13.16	110,034,976	+0.27(+2.06%)
Jan 22, 2010	13.45	13.46	12.83	12.89	179,593,216	-0.60(-4.46%)
Jan 21, 2010	13.70	13.80	13.39	13.50	113,502,576	-0.16(-1.14%)
Jan 20, 2010	13.59	13.69	13.50	13.65	101,340,408	+0.02(+0.14%)
Jan 19, 2010	13.53	13.71	13.50	13.63	127,062,744	+0.16(+1.20%)
Jan 15, 2010	13.85	13.47	13.47	13.47	305,871,424	-0.44(-3.17%)
Jan 14, 2010	13.67	13.96	13.63	13.91	233,002,144	+0.34(+2.48%)
Jan 13, 2010	13.42	13.65	13.24	13.57	110,220,848	+0.23(+1.71%)
Jan 12, 2010	13.52	13.53	13.20	13.35	108,006,632	-0.22(-1.63%)
Jan 11, 2010	13.67	13.70	13.48	13.57	78,822,248	+0.08(+0.58%)
Jan 08, 2010	13.30	13.53	13.21	13.49	74,483,616	+0.15(+1.12%)
Jan 07, 2010	13.42	13.44	13.17	13.34	83,387,224	-0.13(-0.96%)
Jan 06, 2010	13.48	13.55	13.39	13.47	61,803,600	-0.05(-0.34%)
Jan 05, 2010	13.56	13.59	13.34	13.52	80,850,256	-0.01(-0.05%)

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.