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 (%)
Dec 30, 2011	16.97	17.02	16.76	16.76	31,408,302	-0.21(-1.22%)
Dec 29, 2011	16.84	16.99	16.78	16.97	32,158,560	+0.22(+1.34%)
Dec 28, 2011	16.95	16.98	16.71	16.74	34,277,408	-0.23(-1.36%)
Dec 27, 2011	16.90	17.07	16.87	16.98	34,898,260	+0.11(+0.66%)
Dec 23, 2011	16.68	16.87	16.62	16.87	35,927,812	+0.50(+3.04%)
Dec 21, 2011	16.55	16.65	16.20	16.37	65,401,532	-0.11(-0.67%)
Dec 20, 2011	16.24	16.58	16.20	16.48	65,826,812	+0.52(+3.23%)
Dec 19, 2011	16.17	16.23	15.93	15.96	61,109,308	-0.09(-0.58%)
Dec 16, 2011	16.22	16.51	16.05	16.06	136,815,568	-0.06(-0.34%)
Dec 15, 2011	16.30	16.36	16.07	16.11	55,949,908	+0.00(+0.00%)
Dec 14, 2011	16.23	16.29	15.99	16.11	81,586,488	-0.17(-1.06%)
Dec 13, 2011	16.62	16.63	16.19	16.29	113,565,728	-0.30(-1.83%)
Dec 12, 2011	16.71	16.79	16.32	16.59	137,129,712	-0.70(-4.04%)
Dec 09, 2011	16.87	17.35	16.85	17.29	63,761,288	+0.21(+1.21%)
Dec 08, 2011	17.59	17.65	17.02	17.08	83,728,504	-0.66(-3.70%)
Dec 07, 2011	17.51	17.82	17.37	17.74	79,264,304	+0.21(+1.22%)
Dec 06, 2011	17.34	17.61	17.28	17.52	71,626,576	+0.24(+1.36%)
Dec 05, 2011	17.30	17.42	17.14	17.29	61,477,276	+0.26(+1.50%)
Dec 02, 2011	17.29	17.37	17.00	17.03	60,022,656	-0.19(-1.12%)

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.