Indicators

Intel Corp (NQ: INTC )

21.84 +0.70 (+3.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.58	31.84	31.47	31.78	27,815,584	+0.21(+0.66%)
Sep 28, 2017	31.15	31.62	31.13	31.58	25,360,520	+0.24(+0.77%)
Sep 27, 2017	31.40	31.46	30.97	31.33	31,127,046	+0.06(+0.19%)
Sep 26, 2017	31.06	31.42	30.88	31.28	35,675,116	+0.26(+0.83%)
Sep 25, 2017	30.93	31.08	30.76	31.02	27,746,130	-0.02(-0.05%)
Sep 22, 2017	30.84	31.07	30.84	31.03	25,915,974	-0.02(-0.05%)
Sep 21, 2017	30.88	31.11	30.76	31.05	27,495,416	+0.11(+0.35%)
Sep 20, 2017	31.08	31.13	30.60	30.94	28,674,692	-0.13(-0.43%)
Sep 19, 2017	31.05	31.13	30.90	31.08	28,570,582	+0.19(+0.62%)
Sep 18, 2017	30.88	31.16	30.72	30.88	23,216,300	+0.00(+0.00%)
Sep 15, 2017	30.51	30.95	30.23	30.88	40,249,852	+0.43(+1.43%)
Sep 14, 2017	30.21	30.63	30.18	30.45	21,674,228	+0.13(+0.41%)
Sep 13, 2017	30.05	30.38	30.02	30.32	18,581,178	+0.20(+0.66%)
Sep 12, 2017	29.95	30.33	29.83	30.12	23,349,710	+0.27(+0.89%)
Sep 11, 2017	29.62	30.05	29.33	29.86	24,004,508	+0.48(+1.65%)
Sep 08, 2017	29.37	29.66	29.28	29.37	16,922,510	-0.29(-0.98%)
Sep 07, 2017	29.95	30.01	29.49	29.66	19,524,632	-0.18(-0.62%)
Sep 06, 2017	29.40	30.00	29.31	29.85	33,630,764	+0.62(+2.11%)
Sep 05, 2017	29.23	29.49	29.16	29.23	22,489,896	-0.06(-0.20%)

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.