Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	26.83	27.22	26.80	27.00	55,582,036	+0.35(+1.32%)
May 28, 2015	26.43	26.75	26.39	26.64	34,545,080	+0.23(+0.89%)
May 27, 2015	26.01	26.52	25.97	26.41	38,510,484	+0.47(+1.83%)
May 26, 2015	26.07	26.08	25.73	25.94	36,495,976	-0.27(-1.03%)
May 22, 2015	26.22	26.21	26.21	26.21	26,606,826	-0.08(-0.30%)
May 21, 2015	26.02	26.29	25.91	26.28	27,148,090	+0.14(+0.54%)
May 20, 2015	25.90	26.25	25.86	26.14	27,262,646	+0.17(+0.66%)
May 19, 2015	26.14	26.15	25.85	25.97	27,911,108	-0.20(-0.78%)
May 18, 2015	25.84	26.17	25.74	26.17	30,234,752	+0.33(+1.27%)
May 15, 2015	25.92	25.95	25.66	25.85	21,890,090	+0.02(+0.06%)
May 14, 2015	25.74	25.96	25.67	25.83	26,924,576	+0.26(+1.01%)
May 13, 2015	25.28	25.78	25.28	25.57	26,129,114	+0.31(+1.21%)
May 12, 2015	25.41	25.46	25.07	25.27	31,310,370	-0.34(-1.35%)
May 11, 2015	25.60	25.63	25.41	25.61	23,432,864	-0.09(-0.34%)
May 08, 2015	25.47	25.76	25.34	25.70	34,369,344	+0.43(+1.72%)
May 07, 2015	25.28	25.56	25.21	25.26	27,409,684	+0.02(+0.08%)
May 06, 2015	25.46	25.69	25.02	25.24	40,826,292	-0.33(-1.29%)
May 05, 2015	25.85	25.93	25.51	25.57	38,009,480	-0.43(-1.66%)
May 04, 2015	25.88	26.06	25.84	26.00	27,494,264	+0.01(+0.03%)

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.