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 (%)
Sep 30, 2019	44.69	45.27	44.69	45.34	16,024,856	+0.79(+1.77%)
Sep 27, 2019	44.42	44.93	44.16	44.55	16,923,528	-0.12(-0.27%)
Sep 26, 2019	44.72	44.87	44.16	44.67	13,088,064	+0.00(+0.00%)
Sep 25, 2019	43.64	44.92	43.35	44.67	22,934,476	+0.96(+2.21%)
Sep 24, 2019	44.83	44.90	43.55	43.71	32,455,248	-0.95(-2.12%)
Sep 23, 2019	44.59	44.93	44.21	44.65	24,586,486	+0.16(+0.35%)
Sep 20, 2019	45.27	45.51	44.35	44.49	44,037,380	-0.75(-1.65%)
Sep 19, 2019	45.35	45.61	45.18	45.24	13,507,508	-0.15(-0.33%)
Sep 18, 2019	45.73	45.73	44.88	45.39	17,131,636	-0.18(-0.40%)
Sep 17, 2019	45.66	45.74	45.05	45.57	22,669,380	-0.22(-0.48%)
Sep 16, 2019	45.53	45.86	45.35	45.79	15,221,596	-0.30(-0.65%)
Sep 13, 2019	46.28	46.49	45.82	46.09	20,530,654	-0.41(-0.89%)
Sep 12, 2019	46.49	46.78	45.67	46.50	26,569,394	+0.19(+0.42%)
Sep 11, 2019	45.27	46.31	45.07	46.31	21,597,432	+0.85(+1.87%)
Sep 10, 2019	45.03	45.48	44.59	45.46	21,122,284	+0.27(+0.60%)
Sep 09, 2019	44.79	45.64	44.76	45.19	23,650,878	+0.52(+1.16%)
Sep 06, 2019	44.08	44.73	43.92	44.67	19,455,834	+0.72(+1.64%)
Sep 05, 2019	43.79	44.89	43.75	43.95	34,221,024	+1.12(+2.62%)
Sep 04, 2019	41.72	42.94	41.71	42.83	26,753,772	+1.61(+3.92%)

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.