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 (%)
Feb 29, 2024	42.37	43.15	42.36	43.05	48,831,160	+1.06(+2.52%)
Feb 28, 2024	42.44	42.45	41.91	41.99	26,874,350	-0.74(-1.73%)
Feb 27, 2024	43.25	43.27	42.51	42.73	25,137,186	-0.26(-0.60%)
Feb 26, 2024	43.50	43.68	42.82	42.99	27,743,236	+0.00(+0.00%)
Feb 23, 2024	43.13	43.51	42.66	42.99	33,862,720	+0.01(+0.02%)
Feb 22, 2024	44.68	44.68	42.53	42.98	62,702,712	-0.49(-1.13%)
Feb 21, 2024	44.48	44.69	43.08	43.47	57,485,704	-1.05(-2.36%)
Feb 20, 2024	44.26	45.17	43.42	44.52	61,458,688	+1.01(+2.32%)
Feb 16, 2024	44.03	44.22	43.12	43.51	29,995,282	-0.54(-1.23%)
Feb 15, 2024	44.76	45.27	44.02	44.05	44,023,088	-0.14(-0.32%)
Feb 14, 2024	43.82	44.29	43.39	44.19	36,253,028	+1.03(+2.39%)
Feb 13, 2024	43.00	43.63	42.76	43.16	36,599,808	-0.87(-1.98%)
Feb 12, 2024	43.39	45.04	43.32	44.03	51,080,196	+0.72(+1.66%)
Feb 09, 2024	42.55	43.52	42.40	43.31	51,192,960	+0.81(+1.91%)
Feb 08, 2024	42.72	42.97	42.33	42.50	33,176,772	-0.28(-0.65%)
Feb 07, 2024	42.89	43.09	42.55	42.78	34,245,176	+0.04(+0.09%)
Feb 06, 2024	42.70	42.78	42.14	42.74	34,051,880	+0.09(+0.22%)
Feb 05, 2024	42.50	43.02	42.30	42.65	28,958,084	+0.17(+0.40%)
Feb 02, 2024	42.87	43.01	41.48	42.48	53,840,940	-0.76(-1.75%)

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.