Indicators

Intel Corp (NQ: INTC )

30.97 UNCHANGED

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, 2023	24.50	24.67	24.29	24.49	51,126,984	+0.03(+0.12%)
Feb 27, 2023	25.10	25.13	24.44	24.46	38,294,248	-0.24(-0.95%)
Feb 24, 2023	24.77	24.90	24.48	24.69	44,888,152	-0.46(-1.84%)
Feb 23, 2023	25.32	25.62	24.87	25.15	57,453,116	+0.14(+0.55%)
Feb 22, 2023	25.45	26.42	24.85	25.02	90,749,256	-0.58(-2.26%)
Feb 21, 2023	26.63	26.79	25.58	25.60	64,753,628	-1.52(-5.61%)
Feb 17, 2023	27.50	27.57	26.89	27.12	32,667,116	-0.58(-2.09%)
Feb 16, 2023	27.99	28.31	27.63	27.70	29,463,262	-0.64(-2.25%)
Feb 15, 2023	27.86	28.37	27.66	28.34	23,783,026	+0.22(+0.79%)
Feb 14, 2023	27.88	28.21	27.49	28.12	28,405,060	+0.07(+0.26%)
Feb 13, 2023	27.37	28.04	27.22	28.04	32,920,518	+0.74(+2.70%)
Feb 10, 2023	27.14	27.49	26.85	27.31	31,797,984	+0.06(+0.23%)
Feb 09, 2023	28.17	28.31	27.07	27.24	44,659,004	-0.50(-1.79%)
Feb 08, 2023	28.44	28.60	27.71	27.74	37,111,896	-0.80(-2.79%)
Feb 07, 2023	28.14	28.75	27.93	28.53	51,664,740	+0.35(+1.25%)
Feb 06, 2023	29.02	29.12	28.10	28.18	49,555,760	-1.24(-4.22%)
Feb 03, 2023	28.74	30.25	28.66	29.42	59,391,464	+0.13(+0.43%)
Feb 02, 2023	28.38	29.40	27.94	29.30	64,040,816	+1.09(+3.85%)

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.