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 (%)
Dec 31, 2018	40.53	40.86	40.06	40.39	23,808,850	+0.16(+0.39%)
Dec 28, 2018	40.03	41.09	39.85	40.23	28,734,594	+0.34(+0.84%)
Dec 27, 2018	39.26	39.92	38.44	39.90	33,589,496	+0.15(+0.37%)
Dec 26, 2018	37.87	39.76	37.45	39.75	33,305,940	+2.24(+5.96%)
Dec 24, 2018	38.41	38.87	37.47	37.51	22,357,688	-1.08(-2.79%)
Dec 21, 2018	39.37	40.15	38.56	38.59	61,313,504	-0.60(-1.54%)
Dec 20, 2018	39.08	39.86	38.74	39.19	43,767,164	-0.03(-0.07%)
Dec 19, 2018	40.87	41.08	39.05	39.22	46,141,728	-1.87(-4.55%)
Dec 18, 2018	40.85	41.70	40.76	41.09	32,593,824	+0.57(+1.40%)
Dec 17, 2018	41.19	41.66	40.16	40.52	30,700,292	-0.67(-1.63%)
Dec 14, 2018	41.22	41.96	41.18	41.19	30,642,984	-0.37(-0.89%)
Dec 13, 2018	41.53	41.81	41.18	41.56	22,454,370	+0.40(+0.96%)
Dec 12, 2018	41.81	41.86	40.80	41.16	36,370,320	+0.39(+0.95%)
Dec 11, 2018	41.22	41.82	40.56	40.78	24,469,500	+0.15(+0.36%)
Dec 10, 2018	39.83	40.85	39.60	40.63	27,023,220	+0.83(+2.10%)
Dec 07, 2018	41.26	41.36	39.79	39.80	39,525,288	-1.83(-4.40%)
Dec 06, 2018	40.28	41.65	40.04	41.63	36,392,532	+0.53(+1.30%)
Dec 04, 2018	42.62	42.69	41.03	41.09	41,130,408	-2.05(-4.75%)

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.