Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.79	17.82	17.69	17.69	63,662,220	-0.13(-0.73%)
Jul 28, 2005	17.64	17.88	17.57	17.82	83,950,464	+0.18(+1.03%)
Jul 27, 2005	17.50	17.68	17.35	17.64	74,202,696	+0.11(+0.63%)
Jul 26, 2005	17.38	17.60	17.29	17.53	80,773,472	+0.24(+1.40%)
Jul 25, 2005	17.50	17.54	17.23	17.29	76,537,488	-0.15(-0.86%)
Jul 22, 2005	17.70	17.75	17.44	17.44	84,256,032	-0.18(-1.04%)
Jul 21, 2005	17.94	17.95	17.59	17.62	95,739,912	-0.27(-1.49%)
Jul 20, 2005	17.66	17.89	17.50	17.89	194,195,504	-0.83(-4.42%)
Jul 19, 2005	18.65	18.80	18.52	18.71	140,893,760	+0.31(+1.70%)
Jul 18, 2005	18.39	18.46	18.25	18.40	56,465,352	-0.05(-0.25%)
Jul 15, 2005	18.22	18.47	18.13	18.45	66,928,576	+0.27(+1.51%)
Jul 14, 2005	18.19	18.34	18.07	18.17	105,229,520	+0.19(+1.05%)
Jul 13, 2005	18.05	18.12	17.95	17.98	68,094,960	-0.10(-0.58%)
Jul 12, 2005	18.02	18.16	17.88	18.09	62,793,876	+0.03(+0.18%)
Jul 11, 2005	17.85	18.05	17.82	18.05	70,486,064	+0.27(+1.54%)
Jul 08, 2005	17.36	17.78	17.32	17.78	70,339,640	+0.47(+2.71%)
Jul 07, 2005	17.12	17.31	17.04	17.31	70,166,336	+0.04(+0.23%)
Jul 06, 2005	17.42	17.59	17.25	17.27	70,085,672	-0.12(-0.67%)
Jul 05, 2005	17.00	17.44	17.00	17.39	65,805,240	+0.31(+1.79%)

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.