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 (%)
Apr 26, 2024	31.78	32.24	30.64	31.88	119,796,160	-3.23(-9.20%)
Apr 25, 2024	34.56	35.30	34.50	35.11	66,282,696	+0.61(+1.77%)
Apr 24, 2024	34.86	35.18	34.34	34.50	53,186,164	+0.22(+0.64%)
Apr 23, 2024	34.33	34.60	34.18	34.28	46,788,876	-0.13(-0.38%)
Apr 22, 2024	34.42	34.57	34.08	34.41	39,892,536	+0.21(+0.61%)
Apr 19, 2024	35.13	35.13	34.18	34.20	59,114,964	-0.84(-2.40%)
Apr 18, 2024	35.42	35.66	34.77	35.04	42,316,572	-0.64(-1.79%)
Apr 17, 2024	36.10	36.13	35.37	35.68	41,160,704	-0.58(-1.60%)
Apr 16, 2024	36.27	36.51	35.76	36.26	30,587,396	-0.05(-0.14%)
Apr 15, 2024	36.04	36.70	35.89	36.31	50,728,700	+0.62(+1.74%)
Apr 12, 2024	36.69	36.70	35.60	35.69	80,255,264	-1.94(-5.16%)
Apr 11, 2024	37.43	37.67	37.08	37.63	41,856,848	+0.43(+1.16%)
Apr 10, 2024	38.02	38.22	37.02	37.20	51,078,964	-1.13(-2.95%)
Apr 09, 2024	38.05	38.58	37.33	38.33	78,714,240	+0.35(+0.92%)
Apr 08, 2024	38.64	38.86	37.91	37.98	56,951,712	-0.73(-1.89%)
Apr 05, 2024	39.35	39.46	38.51	38.71	67,286,424	-1.02(-2.57%)
Apr 04, 2024	40.59	40.78	39.70	39.73	57,278,552	-0.60(-1.49%)
Apr 03, 2024	41.40	41.65	40.22	40.33	83,627,424	-3.61(-8.22%)
Apr 02, 2024	43.92	44.08	43.50	43.94	32,651,396	-0.58(-1.30%)

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.