Indicators

Intel Corp (NQ: INTC )

20.77 -0.70 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		29.61	29.26	29.39	32,644,542	+0.13(+0.45%)
Jul 28, 2017	29.10	29.71	29.00	29.25	43,805,488	+0.28(+0.97%)
Jul 27, 2017	28.81	29.20	28.72	28.97	51,955,604	+0.18(+0.63%)
Jul 26, 2017	28.75	28.97	28.66	28.79	18,704,002	+0.07(+0.23%)
Jul 25, 2017	28.62	28.78	28.50	28.72	21,840,568	+0.14(+0.49%)
Jul 24, 2017	28.77	28.83	28.48	28.58	19,489,136	-0.19(-0.66%)
Jul 21, 2017	28.62	28.83	28.50	28.77	26,850,784	-0.02(-0.06%)
Jul 20, 2017	28.62	28.86	28.57	28.79	21,130,746	+0.16(+0.55%)
Jul 19, 2017	28.73	28.73	28.55	28.63	20,563,470	+0.02(+0.09%)
Jul 18, 2017	28.52	28.65	28.38	28.61	17,335,992	+0.05(+0.17%)
Jul 17, 2017	28.78	28.78	28.47	28.56	25,400,360	-0.17(-0.61%)
Jul 14, 2017	28.57	28.76	28.39	28.73	19,694,586	+0.36(+1.28%)
Jul 13, 2017	28.44	28.50	28.27	28.37	18,160,982	-0.01(-0.03%)
Jul 12, 2017	28.40	28.49	28.12	28.38	28,686,532	+0.27(+0.97%)
Jul 11, 2017	27.87	28.11	27.70	28.10	31,065,740	+0.22(+0.80%)
Jul 10, 2017	27.55	27.95	27.53	27.88	36,111,720	-0.19(-0.68%)
Jul 07, 2017	27.92	28.27	27.92	28.07	22,094,324	+0.21(+0.74%)
Jul 06, 2017		28.41	27.80	27.86	25,025,664	-0.59(-2.07%)
Jul 05, 2017	27.77	28.52	27.75	28.45	36,224,216	+0.73(+2.63%)

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.