Indicators

Intel Corp (NQ: INTC )

21.84 +0.70 (+3.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.38	23.48	23.22	23.40	28,387,668	-0.02(-0.10%)
Jun 27, 2014	23.38	23.48	23.25	23.42	40,638,728	+0.11(+0.49%)
Jun 26, 2014	23.33	23.40	23.18	23.31	35,272,972	-0.08(-0.32%)
Jun 25, 2014	23.08	23.48	23.06	23.39	58,285,876	+0.29(+1.25%)
Jun 24, 2014	22.84	23.35	22.79	23.10	70,475,840	+0.20(+0.89%)
Jun 23, 2014	22.80	22.95	22.61	22.89	34,969,724	+0.02(+0.10%)
Jun 20, 2014	22.77	22.87	22.74	22.87	52,593,196	+0.08(+0.37%)
Jun 19, 2014	22.70	22.79	22.64	22.79	35,854,752	+0.12(+0.53%)
Jun 18, 2014	22.63	22.70	22.47	22.67	45,428,988	-0.02(-0.07%)
Jun 17, 2014	22.63	22.80	22.60	22.68	37,569,000	-0.05(-0.20%)
Jun 16, 2014	22.51	22.83	22.47	22.73	47,871,996	+0.11(+0.47%)
Jun 13, 2014	22.53	22.77	22.39	22.62	161,351,024	+1.45(+6.83%)
Jun 12, 2014	21.10	21.28	21.03	21.17	38,117,320	+0.02(+0.11%)
Jun 11, 2014	21.31	21.36	21.05	21.15	36,553,360	-0.23(-1.10%)
Jun 10, 2014	21.09	21.45	20.99	21.39	44,848,084	+0.05(+0.25%)
Jun 06, 2014	21.04	21.36	21.00	21.33	45,945,724	+0.39(+1.84%)
Jun 05, 2014	20.87	20.95	20.77	20.95	35,034,300	+0.05(+0.22%)
Jun 04, 2014	20.83	21.02	20.83	20.90	28,532,168	-0.05(-0.22%)
Jun 03, 2014	20.61	20.98	20.54	20.95	43,874,084	+0.30(+1.47%)

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.