Indicators

Intel Corp (NQ: INTC )

31.88 -3.23 (-9.20%)

Official Closing Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	50.15	50.42	49.62	50.10	29,374,602	-0.14(-0.28%)
Dec 28, 2023	50.66	50.72	50.01	50.24	27,738,016	-0.37(-0.73%)
Dec 27, 2023	50.48	51.13	50.04	50.61	52,274,128	+0.26(+0.51%)
Dec 26, 2023	48.78	50.37	48.57	50.35	60,389,612	+2.49(+5.21%)
Dec 22, 2023	47.11	48.02	47.06	47.86	30,186,500	+0.92(+1.95%)
Dec 21, 2023	46.34	46.98	45.89	46.94	28,379,806	+1.32(+2.88%)
Dec 20, 2023	46.50	46.81	45.57	45.63	37,528,764	-0.90(-1.93%)
Dec 19, 2023	45.47	46.54	45.38	46.52	35,972,184	+0.97(+2.12%)
Dec 18, 2023	46.02	46.09	45.27	45.56	27,962,430	-0.47(-1.02%)
Dec 15, 2023	45.81	47.13	45.54	46.03	84,985,312	+0.98(+2.17%)
Dec 14, 2023	44.88	46.93	44.52	45.05	70,770,528	+0.61(+1.37%)
Dec 13, 2023	43.95	44.59	43.20	44.44	35,099,228	+0.53(+1.20%)
Dec 12, 2023	44.23	44.31	43.50	43.91	32,130,024	-0.50(-1.12%)
Dec 11, 2023	43.03	44.60	42.95	44.41	48,395,996	+1.83(+4.31%)
Dec 08, 2023	41.72	42.83	41.69	42.58	42,940,460	+0.55(+1.30%)
Dec 07, 2023	41.63	42.31	41.06	42.03	29,193,224	+0.88(+2.13%)
Dec 06, 2023	42.36	42.47	41.05	41.15	32,075,260	-0.65(-1.55%)
Dec 05, 2023	41.79	42.17	41.49	41.80	31,935,482	-0.43(-1.02%)
Dec 04, 2023	43.17	43.18	41.56	42.23	50,551,868	-1.39(-3.18%)

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.