Indicators

Intel Corp (NQ: INTC )

30.96 -0.01 (-0.03%)

Streaming Delayed Price Updated: 1:49 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	23.85	24.19	23.74	23.75	28,516,486	-0.17(-0.70%)
Feb 26, 2016	23.98	24.14	23.83	23.92	24,799,642	+0.14(+0.61%)
Feb 25, 2016	23.53	23.77	23.23	23.77	21,893,282	+0.35(+1.47%)
Feb 24, 2016	22.89	23.51	22.77	23.43	26,883,662	+0.31(+1.35%)
Feb 23, 2016	23.51	23.55	22.95	23.11	33,192,674	-0.44(-1.87%)
Feb 22, 2016	23.36	23.71	23.27	23.55	29,771,252	+0.51(+2.23%)
Feb 19, 2016	23.43	23.54	23.04	23.04	52,405,768	-0.57(-2.41%)
Feb 18, 2016	23.70	23.88	23.58	23.61	25,697,358	-0.04(-0.17%)
Feb 17, 2016	23.16	23.77	23.06	23.65	34,502,200	+0.55(+2.40%)
Feb 16, 2016	23.07	23.23	22.76	23.10	38,251,184	+0.11(+0.49%)
Feb 12, 2016	22.93	22.98	22.98	22.98	24,546,414	+0.34(+1.49%)
Feb 11, 2016	22.33	22.80	22.21	22.65	35,447,216	-0.01(-0.04%)
Feb 10, 2016	23.18	23.27	22.62	22.66	33,934,232	-0.47(-2.01%)
Feb 09, 2016	22.86	23.39	22.80	23.12	28,535,038	-0.01(-0.03%)
Feb 08, 2016	23.06	23.26	22.71	23.13	35,793,864	-0.18(-0.76%)
Feb 05, 2016	23.74	23.88	23.20	23.31	34,837,168	-0.59(-2.45%)
Feb 04, 2016	23.39	23.98	23.38	23.89	36,454,996	+0.35(+1.47%)
Feb 03, 2016	23.85	23.85	22.89	23.55	55,647,276	-0.16(-0.68%)
Feb 02, 2016	24.22	24.26	23.57	23.71	31,413,942	-0.81(-3.31%)

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.