Indicators

Intel Corp (NQ: INTC )

31.88 -3.23 (-9.20%)

Official Closing Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.54	32.12	30.39	30.63	81,374,736	+1.18(+4.02%)
Apr 27, 2023	28.35	29.53	28.12	29.45	60,837,740	+0.80(+2.79%)
Apr 26, 2023	28.80	29.40	28.44	28.65	42,358,688	+0.18(+0.62%)
Apr 25, 2023	29.03	29.16	28.47	28.47	38,812,804	-0.78(-2.66%)
Apr 24, 2023	29.71	29.95	29.20	29.25	39,266,280	-0.63(-2.11%)
Apr 21, 2023	30.41	30.41	29.81	29.88	29,056,498	-0.57(-1.86%)
Apr 20, 2023	30.34	30.82	30.29	30.45	30,821,144	-0.27(-0.88%)
Apr 19, 2023	30.67	31.09	30.65	30.72	26,097,602	-0.67(-2.14%)
Apr 18, 2023	31.98	31.98	31.34	31.39	26,398,610	-0.31(-0.96%)
Apr 17, 2023	31.51	32.19	31.33	31.70	30,013,128	+0.25(+0.78%)
Apr 14, 2023	31.56	31.79	31.25	31.45	24,968,004	-0.24(-0.75%)
Apr 13, 2023	31.38	31.98	31.21	31.69	30,130,360	+0.08(+0.27%)
Apr 12, 2023	32.32	32.44	31.52	31.60	37,579,376	-0.30(-0.94%)
Apr 11, 2023	32.21	32.65	31.88	31.90	27,412,538	-0.17(-0.52%)
Apr 10, 2023	32.15	32.31	31.76	32.07	30,958,766	-0.29(-0.88%)
Apr 06, 2023	32.15	32.54	32.01	32.36	28,951,200	-0.02(-0.06%)
Apr 05, 2023	32.34	32.53	31.89	32.38	40,156,080	-0.27(-0.82%)
Apr 04, 2023	32.40	33.37	32.39	32.64	56,485,932	+0.21(+0.64%)

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.