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 29, 2024	42.20	42.98	42.18	42.88	49,029,500	+1.06(+2.52%)
Feb 28, 2024	42.27	42.28	41.74	41.82	26,983,506	-0.74(-1.73%)
Feb 27, 2024	43.08	43.09	42.34	42.56	25,239,286	-0.26(-0.60%)
Feb 26, 2024	43.32	43.50	42.65	42.82	27,855,922	+0.00(+0.00%)
Feb 23, 2024	42.96	43.33	42.49	42.82	34,000,260	+0.01(+0.02%)
Feb 22, 2024	44.50	44.50	42.36	42.81	62,957,396	-0.49(-1.13%)
Feb 21, 2024	44.30	44.51	42.91	43.29	57,719,196	-1.05(-2.36%)
Feb 20, 2024	44.08	44.99	43.24	44.34	61,708,316	+1.01(+2.32%)
Feb 16, 2024	43.85	44.04	42.95	43.33	30,117,114	-0.54(-1.23%)
Feb 15, 2024	44.58	45.09	43.84	43.87	44,201,900	-0.14(-0.32%)
Feb 14, 2024	43.64	44.11	43.21	44.01	36,400,280	+1.03(+2.39%)
Feb 13, 2024	42.83	43.45	42.59	42.99	36,748,468	-0.87(-1.98%)
Feb 12, 2024	43.21	44.86	43.14	43.85	51,287,672	+0.72(+1.66%)
Feb 09, 2024	42.38	43.34	42.22	43.13	51,400,892	+0.81(+1.91%)
Feb 08, 2024	42.55	42.80	42.16	42.33	33,311,528	-0.28(-0.65%)
Feb 07, 2024	42.72	42.92	42.38	42.61	34,384,272	+0.04(+0.09%)
Feb 06, 2024	42.53	42.61	41.97	42.57	34,190,188	+0.09(+0.22%)
Feb 05, 2024	42.32	42.85	42.13	42.47	29,075,706	+0.17(+0.40%)
Feb 02, 2024	42.70	42.84	41.31	42.30	54,059,628	-0.75(-1.75%)

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.