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 (%)
Sep 28, 2018	39.02	40.84	38.88	40.44	54,047,348	+1.21(+3.07%)
Sep 27, 2018	39.26	39.49	39.11	39.24	18,022,742	+0.15(+0.39%)
Sep 26, 2018	39.38	39.60	38.98	39.08	28,012,834	-0.18(-0.46%)
Sep 25, 2018	39.53	39.67	39.17	39.26	27,348,382	-0.86(-2.13%)
Sep 24, 2018	39.61	40.20	39.47	40.12	20,864,426	+0.21(+0.54%)
Sep 21, 2018	40.30	40.56	39.66	39.91	61,562,444	-0.46(-1.14%)
Sep 20, 2018	40.01	40.50	39.79	40.37	25,717,142	+0.90(+2.28%)
Sep 19, 2018	39.42	39.72	39.25	39.47	18,593,108	+0.04(+0.11%)
Sep 18, 2018	38.98	39.79	38.84	39.43	24,000,778	+0.58(+1.50%)
Sep 17, 2018	38.73	39.26	38.65	38.84	20,580,604	-0.10(-0.26%)
Sep 14, 2018	39.15	39.31	38.79	38.95	26,891,434	-0.03(-0.07%)
Sep 13, 2018	39.07	39.21	38.58	38.97	21,724,720	+0.55(+1.42%)
Sep 12, 2018	38.11	38.47	37.68	38.43	34,818,340	+0.00(+0.00%)
Sep 11, 2018	39.34	39.37	38.39	38.43	37,943,548	-1.17(-2.96%)
Sep 10, 2018	39.82	39.99	39.54	39.60	25,165,294	-0.13(-0.32%)
Sep 07, 2018	40.12	40.61	39.65	39.73	30,352,102	-0.69(-1.71%)
Sep 06, 2018	40.85	41.02	40.38	40.42	22,587,556	-0.39(-0.96%)
Sep 05, 2018	40.84	41.15	40.60	40.81	24,385,736	-0.21(-0.50%)

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.