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 (%)
Jan 31, 2011	14.39	14.45	14.04	14.33	136,060,752	+0.00(+0.00%)
Jan 28, 2011	14.53	14.61	14.25	14.33	82,604,536	-0.19(-1.33%)
Jan 27, 2011	14.53	14.65	14.45	14.52	86,956,824	+0.00(+0.00%)
Jan 26, 2011	14.53	14.62	14.46	14.52	85,660,928	+0.13(+0.93%)
Jan 25, 2011	14.21	14.40	14.13	14.39	108,343,776	+0.21(+1.46%)
Jan 24, 2011	14.04	14.18	13.97	14.18	123,369,352	+0.28(+2.02%)
Jan 21, 2011	13.99	14.05	13.89	13.90	95,416,792	-0.09(-0.62%)
Jan 20, 2011	13.98	13.99	13.77	13.99	84,137,880	-0.04(-0.29%)
Jan 19, 2011	14.07	14.11	13.99	14.03	64,884,360	-0.05(-0.34%)
Jan 18, 2011	14.04	14.15	13.98	14.07	82,767,512	+0.00(+0.01%)
Jan 14, 2011	14.25	14.30	14.00	14.07	232,017,968	-0.14(-0.99%)
Jan 13, 2011	14.19	14.23	14.07	14.21	155,888,176	-0.01(-0.06%)
Jan 12, 2011	14.20	14.24	14.07	14.22	79,891,648	+0.17(+1.20%)
Jan 11, 2011	13.91	14.10	13.85	14.05	96,529,360	+0.24(+1.74%)
Jan 10, 2011	13.83	13.87	13.73	13.81	77,012,608	+0.02(+0.15%)
Jan 07, 2011	13.83	13.87	13.53	13.79	112,056,896	-0.07(-0.53%)
Jan 06, 2011	13.80	13.90	13.72	13.87	174,752,704	-0.11(-0.81%)
Jan 05, 2011	14.15	14.16	13.95	13.98	92,115,872	-0.14(-0.99%)
Jan 04, 2011	14.10	14.15	14.05	14.12	112,656,208	+0.20(+1.44%)

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.