Indicators

Intel Corp (NQ: INTC )

30.68 -0.29 (-0.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	41.89	42.27	41.81	41.98	30,385,298	+0.36(+0.86%)
Jun 27, 2019	42.22	42.46	41.43	41.62	26,298,346	-0.64(-1.51%)
Jun 26, 2019	41.79	42.51	41.71	42.26	24,955,372	+1.18(+2.86%)
Jun 25, 2019	41.71	41.81	41.04	41.08	18,998,586	-0.70(-1.68%)
Jun 24, 2019	41.57	41.96	41.37	41.79	16,511,327	+0.17(+0.40%)
Jun 21, 2019	41.17	41.86	41.04	41.62	35,459,872	+0.24(+0.57%)
Jun 20, 2019	41.98	42.14	41.10	41.38	22,949,402	+0.11(+0.25%)
Jun 19, 2019	41.64	41.72	41.22	41.28	19,879,336	-0.26(-0.63%)
Jun 18, 2019	41.00	42.09	40.87	41.54	29,339,516	+1.09(+2.69%)
Jun 17, 2019	40.46	40.80	40.16	40.45	14,416,340	-0.05(-0.13%)
Jun 14, 2019	40.19	40.71	39.94	40.51	17,539,388	-0.45(-1.09%)
Jun 13, 2019	40.87	41.18	40.80	40.95	13,986,573	+0.33(+0.82%)
Jun 12, 2019	40.93	40.93	40.56	40.62	18,130,728	-0.49(-1.19%)
Jun 11, 2019	41.44	41.50	40.80	41.11	20,997,578	+0.07(+0.17%)
Jun 10, 2019	40.54	41.38	40.51	41.04	23,722,946	+0.68(+1.67%)
Jun 07, 2019	39.68	40.44	39.55	40.37	27,790,026	+0.82(+2.06%)
Jun 06, 2019	39.24	39.61	39.03	39.55	21,751,116	+0.48(+1.23%)
Jun 05, 2019	39.56	39.62	38.75	39.07	23,716,396	-0.21(-0.54%)
Jun 04, 2019	38.73	39.33	38.38	39.28	32,035,294	+1.07(+2.80%)

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.