Indicators

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)

Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.05	10.07	9.724	10.03	121,145,248	+0.00(+0.00%)
May 28, 2009	9.928	10.03	9.666	10.03	92,643,232	+0.17(+1.68%)
May 27, 2009	9.889	10.12	9.787	9.864	94,804,248	-0.01(-0.13%)
May 26, 2009	9.577	9.896	9.570	9.877	100,845,696	+0.27(+2.86%)
May 22, 2009	9.717	9.736	9.577	9.602	69,528,528	-0.08(-0.86%)
May 21, 2009	9.800	9.845	9.602	9.685	93,310,600	-0.26(-2.57%)
May 20, 2009	10.08	10.24	9.883	9.941	94,569,448	-0.04(-0.45%)
May 19, 2009	9.870	10.15	9.740	9.985	92,530,952	+0.08(+0.84%)
May 18, 2009	9.775	9.921	9.685	9.902	70,046,160	+0.21(+2.17%)
May 15, 2009	9.915	9.960	9.666	9.692	96,881,416	-0.22(-2.25%)
May 14, 2009	9.673	10.01	9.666	9.915	111,572,496	+0.26(+2.71%)
May 13, 2009	9.800	9.870	9.628	9.653	118,853,208	-0.05(-0.53%)
May 12, 2009	9.883	9.909	9.570	9.704	115,221,736	-0.10(-1.04%)
May 11, 2009	9.628	9.974	9.570	9.807	108,909,944	+0.05(+0.52%)
May 08, 2009	10.13	10.16	9.698	9.755	147,482,048	-0.31(-3.04%)
May 07, 2009	10.41	10.44	9.877	10.06	141,561,504	-0.22(-2.17%)
May 06, 2009	10.48	10.49	10.19	10.29	103,690,568	-0.03(-0.25%)
May 05, 2009	10.55	10.55	10.16	10.31	106,413,096	-0.23(-2.18%)
May 04, 2009	10.31	10.59	10.21	10.54	139,227,808	+0.54(+5.38%)

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.