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 (%)
Jul 29, 2016	27.97	28.08	27.83	28.04	22,592,900	+0.07(+0.26%)
Jul 28, 2016	28.01	28.01	27.76	27.97	26,938,838	-0.05(-0.17%)
Jul 27, 2016	28.15	28.38	27.85	28.01	29,343,922	-0.21(-0.74%)
Jul 26, 2016	27.95	28.34	27.91	28.22	36,857,156	+0.32(+1.15%)
Jul 25, 2016	27.84	27.95	27.84	27.90	25,210,694	+0.02(+0.09%)
Jul 22, 2016	27.65	27.91	27.55	27.88	41,071,836	+0.31(+1.14%)
Jul 21, 2016	27.61	27.74	27.23	27.56	79,208,232	-1.14(-3.98%)
Jul 20, 2016	28.39	28.90	28.20	28.71	53,358,336	+0.43(+1.54%)
Jul 19, 2016	28.06	28.28	28.03	28.27	25,354,266	+0.08(+0.29%)
Jul 18, 2016	28.29	28.31	28.11	28.19	24,054,820	-0.02(-0.06%)
Jul 15, 2016	28.36	28.38	28.07	28.21	29,419,570	-0.10(-0.37%)
Jul 14, 2016	28.25	28.39	28.12	28.31	31,451,570	+0.15(+0.54%)
Jul 13, 2016	28.18	28.35	28.05	28.16	36,205,992	+0.06(+0.20%)
Jul 12, 2016	27.76	28.13	27.73	28.10	34,885,488	+0.45(+1.63%)
Jul 11, 2016	27.38	27.75	27.38	27.65	29,615,536	+0.31(+1.12%)
Jul 08, 2016	27.06	27.35	26.70	27.35	29,021,722	+0.64(+2.41%)
Jul 07, 2016	26.51	26.98	26.51	26.70	32,475,048	+0.42(+1.59%)
Jul 05, 2016	26.14	26.32	26.10	26.28	25,002,540	-0.06(-0.21%)

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.