Indicators

Intel Corp (NQ: INTC )

20.77 -0.70 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.70	24.03	23.59	23.60	28,699,540	-0.17(-0.70%)
Feb 26, 2016	23.83	23.99	23.68	23.76	24,958,836	+0.14(+0.61%)
Feb 25, 2016	23.38	23.62	23.08	23.62	22,033,818	+0.34(+1.47%)
Feb 24, 2016	22.74	23.36	22.63	23.28	27,056,232	+0.31(+1.35%)
Feb 23, 2016	23.36	23.40	22.81	22.97	33,405,744	-0.44(-1.87%)
Feb 22, 2016	23.21	23.56	23.12	23.40	29,962,358	+0.51(+2.23%)
Feb 19, 2016	23.28	23.39	22.89	22.89	52,742,168	-0.57(-2.41%)
Feb 18, 2016	23.55	23.73	23.43	23.46	25,862,314	-0.04(-0.17%)
Feb 17, 2016	23.01	23.62	22.91	23.50	34,723,676	+0.55(+2.40%)
Feb 16, 2016	22.93	23.08	22.61	22.95	38,496,724	+0.11(+0.49%)
Feb 12, 2016	22.78	22.84	22.84	22.84	24,703,982	+0.33(+1.49%)
Feb 11, 2016	22.19	22.65	22.07	22.50	35,674,760	-0.01(-0.04%)
Feb 10, 2016	23.03	23.12	22.48	22.51	34,152,064	-0.46(-2.01%)
Feb 09, 2016	22.72	23.24	22.65	22.97	28,718,210	-0.01(-0.03%)
Feb 08, 2016	22.92	23.11	22.57	22.98	36,023,632	-0.18(-0.76%)
Feb 05, 2016	23.59	23.73	23.05	23.16	35,060,796	-0.58(-2.45%)
Feb 04, 2016	23.24	23.83	23.23	23.74	36,689,008	+0.34(+1.47%)
Feb 03, 2016	23.70	23.70	22.74	23.40	56,004,484	-0.16(-0.68%)
Feb 02, 2016	24.07	24.10	23.42	23.56	31,615,592	-0.81(-3.31%)

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.