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 (%)
Apr 30, 2012	19.80	19.89	19.71	19.78	41,350,036	+0.01(+0.05%)
Apr 27, 2012	19.59	19.88	19.58	19.77	47,810,660	+0.11(+0.57%)
Apr 26, 2012	19.37	19.72	19.33	19.66	66,936,808	+0.25(+1.29%)
Apr 25, 2012	19.11	19.45	19.06	19.41	58,636,384	+0.38(+2.01%)
Apr 24, 2012	19.06	19.23	18.98	19.03	50,232,608	-0.10(-0.51%)
Apr 23, 2012	19.04	19.21	18.98	19.13	54,237,264	-0.10(-0.54%)
Apr 20, 2012	19.31	19.49	19.21	19.23	54,632,372	-0.06(-0.32%)
Apr 19, 2012	19.42	19.57	19.12	19.29	61,767,016	-0.18(-0.93%)
Apr 18, 2012	19.22	19.59	19.13	19.47	103,693,568	-0.36(-1.83%)
Apr 17, 2012	19.82	20.05	19.79	19.84	87,805,384	+0.05(+0.23%)
Apr 16, 2012	19.69	19.89	19.61	19.79	53,759,964	+0.22(+1.12%)
Apr 13, 2012	19.75	19.78	19.56	19.57	49,491,936	-0.27(-1.37%)
Apr 12, 2012	19.49	19.87	19.46	19.84	53,180,332	+0.44(+2.26%)
Apr 11, 2012	19.29	19.51	19.25	19.40	38,274,984	+0.28(+1.46%)
Apr 10, 2012	19.30	19.41	19.10	19.13	52,044,024	-0.22(-1.12%)
Apr 09, 2012	19.32	19.44	19.22	19.34	32,961,130	-0.22(-1.10%)
Apr 05, 2012	19.42	19.58	19.37	19.56	31,618,922	+0.10(+0.50%)
Apr 04, 2012	19.42	19.53	19.23	19.46	44,252,436	-0.13(-0.64%)
Apr 03, 2012	19.72	19.77	19.47	19.59	48,980,644	-0.19(-0.95%)

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.