Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.59	30.71	30.11	30.26	32,924,472	-0.49(-1.60%)
Jan 30, 2017	31.01	31.10	30.68	30.75	29,137,700	-0.46(-1.47%)
Jan 27, 2017	31.23	31.60	31.07	31.21	53,991,888	+0.35(+1.12%)
Jan 26, 2017	31.08	31.17	30.75	30.87	41,498,920	-0.20(-0.64%)
Jan 25, 2017	31.12	31.23	30.83	31.06	39,363,448	+0.15(+0.48%)
Jan 24, 2017	30.27	31.01	30.25	30.91	42,740,248	+0.70(+2.31%)
Jan 23, 2017	30.46	30.58	30.04	30.22	33,769,072	-0.14(-0.46%)
Jan 20, 2017	30.21	30.43	30.06	30.36	29,145,774	+0.30(+1.01%)
Jan 19, 2017	30.00	30.33	30.00	30.05	16,616,120	-0.16(-0.52%)
Jan 18, 2017	30.31	30.41	30.08	30.21	18,718,792	-0.03(-0.11%)
Jan 17, 2017	30.13	30.27	30.07	30.24	24,564,632	+0.01(+0.03%)
Jan 13, 2017		30.23	30.23	30.23	0	+0.07(+0.22%)
Jan 12, 2017	30.27	30.27	29.85	30.17	24,814,858	-0.20(-0.65%)
Jan 11, 2017	30.00	30.41	30.00	30.36	26,115,694	+0.34(+1.12%)
Jan 10, 2017	30.04	30.35	30.02	30.03	19,364,908	-0.06(-0.19%)
Jan 09, 2017	29.98	30.31	29.98	30.08	23,680,926	+0.11(+0.36%)
Jan 06, 2017	30.07	30.14	29.74	29.98	18,392,148	+0.11(+0.36%)
Jan 05, 2017	29.95	30.18	29.83	29.87	17,015,480	-0.05(-0.16%)
Jan 04, 2017	30.17	30.22	29.86	29.92	19,349,332	-0.16(-0.52%)

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.