Indicators

Intel Corp (NQ: INTC )

30.79 -0.11 (-0.37%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.53	57.11	55.28	56.46	37,224,988	+1.10(+1.99%)
May 28, 2020	56.52	56.92	55.16	55.35	19,235,140	-1.67(-2.93%)
May 27, 2020	55.91	57.05	54.79	57.02	22,162,378	+1.09(+1.96%)
May 26, 2020	57.13	57.54	55.73	55.93	23,331,990	+0.08(+0.14%)
May 22, 2020	55.60	55.91	55.10	55.85	15,720,109	+0.25(+0.44%)
May 21, 2020	56.61	57.24	55.46	55.60	23,391,018	-1.00(-1.77%)
May 20, 2020	54.87	56.96	54.74	56.61	34,088,464	+2.52(+4.66%)
May 19, 2020	53.94	55.42	53.69	54.09	24,370,640	+0.33(+0.62%)
May 18, 2020	53.59	54.08	53.25	53.76	22,784,172	+1.47(+2.81%)
May 15, 2020	51.50	52.37	51.10	52.28	23,823,940	-0.72(-1.35%)
May 14, 2020	51.42	53.07	50.33	53.00	24,038,056	+1.20(+2.32%)
May 13, 2020	52.44	53.14	51.05	51.80	23,472,300	-0.58(-1.11%)
May 12, 2020	54.03	54.40	52.27	52.38	18,658,042	-1.56(-2.89%)
May 11, 2020	53.59	54.58	53.57	53.94	20,812,260	+0.41(+0.77%)
May 08, 2020	53.53	53.63	52.98	53.53	22,729,116	+0.45(+0.84%)
May 07, 2020	53.77	53.92	52.86	53.08	16,414,742	-0.01(-0.02%)
May 06, 2020	52.97	53.78	52.88	53.09	19,893,704	+0.68(+1.30%)
May 05, 2020	52.45	52.90	52.05	52.41	19,336,196	+0.68(+1.31%)
May 04, 2020	50.96	51.80	50.23	51.73	21,248,094	+0.46(+0.90%)

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.