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 (%)
Feb 26, 2021	55.38	56.11	54.28	55.28	42,018,876	+0.35(+0.63%)
Feb 25, 2021	56.75	57.79	54.69	54.93	39,968,456	-2.54(-4.42%)
Feb 24, 2021	55.05	57.55	54.92	57.47	27,050,938	+1.88(+3.39%)
Feb 23, 2021	55.01	55.93	53.82	55.59	30,063,174	+0.37(+0.68%)
Feb 22, 2021	56.28	57.03	55.17	55.22	35,489,272	-2.09(-3.65%)
Feb 19, 2021	56.31	57.54	56.25	57.31	31,104,680	+1.27(+2.27%)
Feb 18, 2021	55.16	56.37	55.15	56.04	19,608,778	-0.22(-0.39%)
Feb 17, 2021	55.93	56.56	55.67	56.25	23,150,566	-0.56(-0.99%)
Feb 16, 2021	56.39	57.18	56.12	56.82	28,935,304	+0.60(+1.07%)
Feb 12, 2021	55.12	56.85	54.96	56.22	28,822,140	+1.05(+1.90%)
Feb 11, 2021	53.75	55.47	53.53	55.17	30,235,966	+1.64(+3.06%)
Feb 10, 2021	53.93	54.04	52.86	53.53	17,936,498	+0.07(+0.14%)
Feb 09, 2021	53.45	53.94	52.70	53.46	31,607,384	-0.35(-0.64%)
Feb 08, 2021	53.10	53.86	52.71	53.81	37,755,956	+0.89(+1.68%)
Feb 05, 2021	53.66	53.73	52.86	52.92	25,763,908	-0.55(-1.04%)
Feb 04, 2021	52.40	53.55	52.02	53.47	32,801,790	+1.33(+2.54%)
Feb 03, 2021	52.33	52.73	51.87	52.14	24,193,522	-0.29(-0.55%)
Feb 02, 2021	51.70	52.69	51.42	52.43	26,053,718	+1.18(+2.31%)

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.