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 (%)
Mar 31, 2009	9.433	9.724	9.427	9.509	98,067,920	+0.20(+2.11%)
Mar 30, 2009	9.547	9.553	9.161	9.313	87,538,512	-0.70(-6.95%)
Mar 26, 2009	9.636	10.05	9.605	10.01	122,582,840	+0.56(+5.89%)
Mar 25, 2009	9.541	9.939	9.307	9.452	149,380,432	-0.04(-0.40%)
Mar 24, 2009	9.655	9.751	9.490	9.490	94,006,200	-0.33(-3.35%)
Mar 23, 2009	9.530	9.832	9.452	9.819	101,423,064	+0.55(+5.94%)
Mar 20, 2009	9.610	9.743	9.079	9.269	133,783,616	-0.32(-3.30%)
Mar 19, 2009	9.737	9.737	9.313	9.585	105,202,120	-0.06(-0.59%)
Mar 18, 2009	9.427	9.749	9.313	9.642	144,406,896	+0.22(+2.28%)
Mar 17, 2009	9.060	9.427	9.016	9.427	102,663,184	+0.41(+4.56%)
Mar 16, 2009	9.357	9.395	8.946	9.016	114,832,960	-0.28(-3.06%)
Mar 13, 2009	9.218	9.300	8.990	9.300	105,326,384	+0.11(+1.24%)
Mar 12, 2009	9.009	9.237	8.781	9.186	134,108,160	+0.35(+4.01%)
Mar 11, 2009	8.886	8.921	8.630	8.832	129,747,024	+0.03(+0.29%)
Mar 10, 2009	8.098	8.826	8.067	8.807	146,142,336	+0.87(+10.92%)
Mar 09, 2009	7.801	8.225	7.782	7.940	137,582,672	+0.09(+1.13%)
Mar 06, 2009	7.861	8.174	7.636	7.851	125,171,216	+0.06(+0.81%)
Mar 05, 2009	7.946	8.136	7.782	7.788	120,146,560	-0.28(-3.53%)
Mar 04, 2009	8.035	8.256	7.820	8.073	133,422,984	+0.23(+2.90%)

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.