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 28, 2024	30.56	31.11	30.53	30.77	41,730,784	+0.38(+1.24%)
Jun 27, 2024	30.23	30.46	30.09	30.40	30,370,198	+0.05(+0.16%)
Jun 26, 2024	30.45	30.49	30.08	30.35	30,926,194	-0.20(-0.65%)
Jun 25, 2024	30.51	30.64	30.10	30.55	29,681,694	+0.17(+0.56%)
Jun 24, 2024	30.94	31.22	30.34	30.38	40,849,908	-0.52(-1.67%)
Jun 21, 2024	30.66	31.16	30.48	30.89	93,238,328	+0.47(+1.53%)
Jun 20, 2024	30.37	30.91	30.26	30.43	44,096,224	-0.01(-0.03%)
Jun 18, 2024	30.79	31.27	30.31	30.44	33,506,064	-0.35(-1.13%)
Jun 17, 2024	30.15	30.80	29.99	30.78	36,454,000	+0.53(+1.74%)
Jun 14, 2024	30.09	30.37	30.02	30.26	28,304,372	-0.01(-0.03%)
Jun 13, 2024	30.19	30.39	29.95	30.27	34,006,156	-0.30(-0.98%)
Jun 12, 2024	31.25	31.28	30.20	30.57	51,604,540	-0.16(-0.52%)
Jun 11, 2024	30.58	30.83	30.34	30.73	25,464,268	+0.01(+0.03%)
Jun 10, 2024	30.36	30.75	30.09	30.72	37,670,892	+0.17(+0.55%)
Jun 07, 2024	30.06	30.59	30.01	30.55	34,302,812	+0.32(+1.05%)
Jun 06, 2024	30.36	30.40	29.97	30.23	34,437,816	-0.36(-1.17%)
Jun 05, 2024	30.08	30.64	29.82	30.59	44,391,032	+0.75(+2.50%)
Jun 04, 2024	30.56	30.56	29.75	29.84	51,318,676	-0.26(-0.86%)

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.