Indicators

Intel Corp (NQ: INTC )

21.35 +0.58 (+2.79%)

Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	29.95	29.98	29.60	29.77	30,336,118	-0.25(-0.85%)
Feb 27, 2017	29.95	30.16	29.83	30.02	17,103,566	-0.02(-0.05%)
Feb 24, 2017	29.72	30.04	29.56	30.04	22,639,468	+0.29(+0.97%)
Feb 23, 2017	29.80	29.85	29.52	29.75	27,673,240	+0.09(+0.31%)
Feb 22, 2017	29.88	29.93	29.43	29.66	36,343,536	-0.37(-1.23%)
Feb 21, 2017	30.04	30.12	29.88	30.03	24,995,970	+0.03(+0.11%)
Feb 17, 2017		30.00	30.00	30.00	0	+0.06(+0.19%)
Feb 16, 2017	29.75	30.07	29.69	29.94	25,922,152	+0.30(+1.00%)
Feb 15, 2017	29.59	29.65	29.33	29.65	22,437,856	+0.10(+0.33%)
Feb 14, 2017	29.47	29.57	29.22	29.55	31,288,104	+0.11(+0.36%)
Feb 13, 2017	29.25	29.48	29.06	29.44	34,254,228	+0.38(+1.30%)
Feb 10, 2017	29.00	29.14	28.65	29.06	53,634,664	-0.10(-0.34%)
Feb 09, 2017	30.02	30.02	29.11	29.16	58,121,608	-0.76(-2.53%)
Feb 08, 2017	29.88	30.14	29.72	29.92	25,301,734	+0.02(+0.08%)
Feb 07, 2017	29.97	30.03	29.80	29.89	22,596,026	+0.07(+0.22%)
Feb 06, 2017	30.02	30.02	29.73	29.83	26,055,606	-0.21(-0.68%)
Feb 03, 2017	30.17	30.28	29.97	30.03	25,582,924	+0.08(+0.27%)
Feb 02, 2017	29.61	29.97	29.56	29.95	39,087,600	+0.13(+0.44%)

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.