Indicators

Intel Corp (NQ: INTC )

31.20 +0.23 (+0.73%)

Streaming Delayed Price Updated: 11:01 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.68	42.82	41.92	41.93	40,694,100	-0.53(-1.24%)
Feb 27, 2018	41.99	43.29	41.94	42.45	51,265,692	+0.68(+1.63%)
Feb 26, 2018	41.00	41.79	40.92	41.77	31,708,398	+1.17(+2.89%)
Feb 23, 2018	39.42	40.65	39.39	40.60	30,615,326	+1.64(+4.21%)
Feb 22, 2018			38.80	38.96	19,565,562	-0.12(-0.30%)
Feb 21, 2018	39.70	40.03	39.06	39.08	32,332,532	-0.32(-0.82%)
Feb 20, 2018		39.59	38.61	39.40	29,989,556	+0.65(+1.67%)
Feb 16, 2018		38.75	38.75	38.75	0	-0.31(-0.78%)
Feb 15, 2018	39.02	39.12	38.45	39.06	26,975,070	+0.46(+1.19%)
Feb 14, 2018	37.49	38.71	37.46	38.60	23,418,464	+0.78(+2.07%)
Feb 13, 2018		38.08	37.64	37.82	22,873,446	-0.31(-0.83%)
Feb 12, 2018	37.55	38.41	37.50	38.13	33,357,996	+0.75(+2.00%)
Feb 09, 2018	37.00	37.66	35.76	37.38	57,961,504	+1.02(+2.81%)
Feb 08, 2018	38.51	38.63	36.35	36.36	49,949,104	-2.08(-5.42%)
Feb 07, 2018	37.92	39.38	37.71	38.45	44,065,836	+0.25(+0.65%)
Feb 06, 2018	37.44	38.21	36.60	38.20	68,346,792	-0.36(-0.93%)
Feb 05, 2018	39.17	39.93	38.07	38.56	56,237,952	-0.44(-1.13%)
Feb 02, 2018	39.98	40.38	38.95	39.00	33,921,068	-1.27(-3.15%)

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.