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 (%)
Feb 28, 2005	15.00	15.20	14.81	14.89	127,129,128	-0.06(-0.42%)
Feb 25, 2005	14.69	14.97	14.63	14.96	118,474,840	+0.24(+1.65%)
Feb 24, 2005	14.47	14.73	14.37	14.71	126,636,712	+0.24(+1.67%)
Feb 23, 2005	14.85	14.86	14.31	14.47	148,305,616	-0.28(-1.89%)
Feb 22, 2005	14.76	15.15	14.68	14.75	128,956,848	-0.16(-1.08%)
Feb 18, 2005	14.69	14.95	14.68	14.91	93,628,088	+0.24(+1.65%)
Feb 17, 2005	15.02	15.10	14.62	14.67	129,246,952	-0.32(-2.11%)
Feb 16, 2005	15.09	15.15	14.98	14.99	137,409,632	-0.20(-1.35%)
Feb 15, 2005	15.02	15.29	15.00	15.19	129,826,656	+0.10(+0.66%)
Feb 14, 2005	14.92	15.14	14.90	15.09	95,352,728	+0.09(+0.58%)
Feb 11, 2005	14.42	15.11	14.39	15.01	164,227,952	+0.42(+2.85%)
Feb 10, 2005	14.55	14.65	14.42	14.59	119,458,216	+0.12(+0.86%)
Feb 09, 2005	14.54	14.58	14.38	14.47	112,607,336	-0.07(-0.47%)
Feb 08, 2005	14.25	14.59	14.24	14.53	137,290,912	+0.31(+2.18%)
Feb 07, 2005	14.24	14.39	14.20	14.22	86,590,040	-0.06(-0.39%)
Feb 04, 2005	13.89	14.29	13.89	14.28	108,878,912	+0.38(+2.77%)
Feb 03, 2005	13.96	14.06	13.76	13.89	97,830,880	-0.12(-0.89%)
Feb 02, 2005	14.07	14.13	13.97	14.02	118,496,104	-0.03(-0.22%)

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.