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 (%)
Apr 28, 2017	29.69	30.00	29.51	29.73	69,032,872	-1.05(-3.42%)
Apr 27, 2017	30.32	30.84	30.25	30.78	48,456,920	+0.41(+1.35%)
Apr 26, 2017	30.25	30.62	30.25	30.37	33,121,210	+0.05(+0.16%)
Apr 25, 2017	30.24	30.43	30.15	30.32	26,833,582	+0.10(+0.33%)
Apr 24, 2017	30.16	30.30	29.98	30.22	31,988,336	+0.35(+1.18%)
Apr 21, 2017	29.77	29.95	29.48	29.87	24,795,384	+0.12(+0.39%)
Apr 20, 2017	29.75	29.82	29.49	29.75	27,929,946	+0.22(+0.75%)
Apr 19, 2017	29.58	29.79	29.51	29.53	20,178,710	+0.12(+0.41%)
Apr 18, 2017	29.14	29.45	29.02	29.41	14,982,712	+0.23(+0.80%)
Apr 17, 2017	29.14	29.27	29.05	29.18	15,272,456	+0.19(+0.65%)
Apr 13, 2017	29.23	29.41	28.99	28.99	19,169,422	-0.31(-1.07%)
Apr 12, 2017	29.50	29.61	29.19	29.30	23,455,840	-0.09(-0.31%)
Apr 11, 2017	29.42	29.43	28.95	29.39	27,618,046	-0.05(-0.17%)
Apr 10, 2017	29.62	29.67	29.28	29.44	24,288,196	-0.19(-0.64%)
Apr 07, 2017	29.66	29.87	29.59	29.63	19,078,850	+0.00(+0.00%)
Apr 06, 2017	29.71	29.84	29.63	29.63	24,561,436	-0.16(-0.52%)
Apr 05, 2017	29.96	30.23	29.74	29.79	27,306,104	-0.05(-0.17%)
Apr 04, 2017	29.70	29.91	29.60	29.83	23,004,826	+0.10(+0.33%)

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.