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 (%)
Feb 28, 2022	44.20	44.97	44.06	44.86	44,574,684	-0.01(-0.02%)
Feb 25, 2022	44.14	44.94	43.85	44.87	41,752,272	+0.93(+2.12%)
Feb 24, 2022	41.29	44.00	41.03	43.94	77,375,800	+1.95(+4.64%)
Feb 23, 2022	42.48	42.99	41.90	41.99	40,546,688	-0.04(-0.09%)
Feb 22, 2022	42.03	42.70	41.24	42.03	60,693,120	-0.33(-0.78%)
Feb 18, 2022				42.36	0	-2.38(-5.32%)
Feb 17, 2022	45.01	45.39	44.56	44.74	33,746,248	-0.62(-1.37%)
Feb 16, 2022	45.20	45.60	44.77	45.36	27,657,494	-0.20(-0.43%)
Feb 15, 2022	44.86	45.57	44.38	45.56	38,106,800	+0.81(+1.81%)
Feb 14, 2022	45.07	45.31	44.31	44.75	30,234,466	-0.05(-0.10%)
Feb 11, 2022	46.04	46.19	44.67	44.79	39,563,872	-1.16(-2.52%)
Feb 10, 2022	46.25	46.96	45.86	45.95	34,823,844	-0.99(-2.10%)
Feb 09, 2022	46.39	46.99	45.92	46.94	37,406,524	+1.03(+2.25%)
Feb 08, 2022	45.12	46.03	45.05	45.90	29,820,828	+0.59(+1.31%)
Feb 07, 2022	45.26	45.76	45.10	45.31	29,376,778	+0.16(+0.35%)
Feb 04, 2022	45.01	45.37	44.32	45.15	34,484,964	+0.09(+0.20%)
Feb 03, 2022	45.97		45.03	45.06	45,093,548	-1.15(-2.48%)
Feb 02, 2022	45.02	46.28	44.88	46.21	41,159,980	+0.52(+1.14%)

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.