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 (%)
Nov 30, 2015	27.31	27.59	27.21	27.48	27,546,910	+0.25(+0.90%)
Nov 27, 2015	27.30	27.41	27.19	27.24	8,376,117	+0.01(+0.03%)
Nov 25, 2015	27.08	27.23	27.23	27.23	22,695,326	+0.07(+0.26%)
Nov 24, 2015	27.14	27.22	26.80	27.16	27,086,824	-0.09(-0.35%)
Nov 23, 2015	27.40	27.55	27.20	27.25	25,493,954	-0.14(-0.52%)
Nov 20, 2015	27.25	27.89	27.25	27.40	52,043,804	+0.28(+1.05%)
Nov 19, 2015	26.26	27.45	26.19	27.11	57,411,856	+0.90(+3.44%)
Nov 18, 2015	25.87	26.27	25.78	26.21	23,541,572	+0.41(+1.59%)
Nov 17, 2015	25.41	25.99	25.30	25.80	28,634,064	+0.43(+1.68%)
Nov 16, 2015	25.37	25.50	25.24	25.37	37,826,000	-0.01(-0.03%)
Nov 13, 2015	25.51	25.59	25.26	25.38	29,949,186	-0.23(-0.89%)
Nov 12, 2015	25.86	26.02	25.61	25.61	29,428,626	-0.36(-1.40%)
Nov 11, 2015	26.21	26.39	25.93	25.97	25,130,614	-0.28(-1.05%)
Nov 10, 2015	26.22	26.30	25.93	26.25	28,403,860	-0.11(-0.42%)
Nov 09, 2015	26.56	26.74	26.15	26.36	30,575,728	-0.39(-1.45%)
Nov 06, 2015	26.82	26.85	26.41	26.75	29,985,214	-0.13(-0.47%)
Nov 05, 2015	26.95	27.03	26.66	26.88	20,856,308	-0.12(-0.44%)
Nov 04, 2015	27.09	27.09	26.80	26.99	26,266,182	+0.06(+0.23%)
Nov 03, 2015	26.69	27.01	26.67	26.93	23,104,906	+0.16(+0.59%)

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.