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, 2022	33.74	34.71	33.40	34.42	132,285,080	-3.22(-8.56%)
Jul 28, 2022	38.00	38.03	37.01	37.64	59,571,996	-0.45(-1.17%)
Jul 27, 2022	37.22	38.32	37.19	38.09	44,912,296	+1.16(+3.13%)
Jul 26, 2022	37.06	37.50	36.85	36.93	37,858,524	-0.19(-0.51%)
Jul 25, 2022	37.23	37.36	36.54	37.12	34,024,324	-0.04(-0.10%)
Jul 22, 2022	38.27	38.40	36.91	37.16	43,623,268	-1.34(-3.47%)
Jul 21, 2022	38.40	38.53	37.75	38.49	31,274,676	+0.05(+0.12%)
Jul 20, 2022	38.11	38.55	37.50	38.45	38,382,284	+0.32(+0.85%)
Jul 19, 2022	37.27	38.61	37.20	38.12	55,920,088	+1.43(+3.90%)
Jul 18, 2022	37.06	37.29	36.52	36.69	32,496,898	+0.09(+0.23%)
Jul 15, 2022	36.28	36.66	35.76	36.61	34,700,428	+0.86(+2.41%)
Jul 14, 2022	35.06	36.17	34.40	35.75	38,699,004	+0.47(+1.34%)
Jul 13, 2022	34.77	35.48	34.71	35.27	28,608,096	+0.00(+0.00%)
Jul 12, 2022	35.69	35.74	35.06	35.27	32,218,384	+0.01(+0.03%)
Jul 11, 2022	35.70	35.71	35.10	35.26	27,368,590	-0.75(-2.08%)
Jul 08, 2022	35.70	36.15	35.44	36.01	23,829,192	-0.14(-0.39%)
Jul 07, 2022	35.92	36.33	35.76	36.15	34,956,060	+1.09(+3.11%)
Jul 06, 2022	34.90	35.47	34.56	35.06	27,695,488	+0.28(+0.82%)
Jul 05, 2022	34.06	34.83	33.69	34.78	35,046,440	+0.33(+0.96%)

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.