Indicators

Intel Corp (NQ: INTC )

34.56 -0.48 (-1.37%)

Streaming Delayed Price Updated: 11:42 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.48	42.83	41.08	41.16	75,028,088	-3.07(-6.94%)
Apr 28, 2022	43.23	44.64	43.00	44.23	43,486,640	+1.53(+3.58%)
Apr 27, 2022	42.95	43.49	42.50	42.70	29,965,502	-0.28(-0.66%)
Apr 26, 2022	44.09	44.23	42.97	42.98	37,433,764	-1.46(-3.29%)
Apr 25, 2022	43.64	44.51	43.61	44.45	38,119,796	+0.50(+1.14%)
Apr 22, 2022	44.81	44.99	43.91	43.95	29,954,966	-0.91(-2.02%)
Apr 21, 2022	45.91	46.18	44.76	44.85	28,917,580	-0.58(-1.27%)
Apr 20, 2022	45.67	46.03	45.30	45.43	24,128,606	+0.17(+0.38%)
Apr 19, 2022	44.00	45.33	43.76	45.26	33,369,242	+1.22(+2.77%)
Apr 18, 2022	42.99	44.28	42.98	44.04	27,075,660	+0.92(+2.12%)
Apr 14, 2022	44.14	44.15	43.08	43.13	38,316,984	-1.27(-2.85%)
Apr 13, 2022	44.15	44.63	43.96	44.39	23,472,680	+0.48(+1.10%)
Apr 12, 2022	44.68	45.24	43.82	43.91	31,615,614	-0.07(-0.15%)
Apr 11, 2022	44.29	44.66	43.94	43.98	32,179,074	-0.42(-0.96%)
Apr 08, 2022	44.65	44.93	44.23	44.40	23,476,382	-0.51(-1.14%)
Apr 07, 2022	44.78	45.24	44.16	44.91	25,537,060	+0.02(+0.04%)
Apr 06, 2022	44.80	45.49	44.61	44.89	33,370,616	-0.56(-1.23%)
Apr 05, 2022	46.11	46.25	45.34	45.45	27,313,796	-1.01(-2.17%)
Apr 04, 2022	45.49	46.49	45.25	46.46	25,211,692	+1.03(+2.27%)

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.