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 (%)
Nov 28, 2008	8.636	8.786	8.567	8.642	45,287,508	-0.11(-1.22%)
Nov 26, 2008	8.166	8.761	8.147	8.748	114,142,864	+0.53(+6.40%)
Nov 25, 2008	8.629	8.673	8.210	8.222	134,480,288	-0.27(-3.17%)
Nov 24, 2008	8.347	8.579	8.216	8.492	156,706,816	+0.28(+3.43%)
Nov 21, 2008	7.796	8.247	7.552	8.210	166,277,360	+0.55(+7.20%)
Nov 20, 2008	7.690	8.235	7.621	7.659	182,084,160	-0.16(-2.08%)
Nov 19, 2008	8.147	8.304	7.809	7.821	117,703,000	-0.39(-4.73%)
Nov 18, 2008	8.216	8.285	7.834	8.210	154,764,832	+0.07(+0.85%)
Nov 17, 2008	8.272	8.441	8.141	8.141	96,150,152	-0.20(-2.40%)
Nov 14, 2008	8.811	8.842	8.291	8.341	119,566,616	-0.70(-7.69%)
Nov 13, 2008	8.166	9.043	8.059	9.036	229,099,808	+0.57(+6.73%)
Nov 12, 2008	8.485	8.746	8.460	8.466	115,702,512	-0.26(-2.94%)
Nov 11, 2008	8.786	8.880	8.429	8.723	135,500,048	-0.26(-2.93%)
Nov 10, 2008	9.400	9.431	8.911	8.986	84,401,472	-0.18(-1.91%)
Nov 07, 2008	8.817	9.243	8.780	9.162	117,282,960	+0.48(+5.48%)
Nov 06, 2008	9.143	9.255	8.629	8.686	173,601,056	-0.75(-7.90%)
Nov 05, 2008	10.04	10.09	9.362	9.431	110,088,272	-0.66(-6.58%)
Nov 04, 2008	10.04	10.18	9.815	10.09	115,026,360	+0.38(+3.96%)

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.