Indicators

Intel Corp (NQ: INTC )

30.80 -0.10 (-0.32%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.14	28.26	28.01	28.22	22,448,796	+0.07(+0.26%)
Jul 28, 2016	28.19	28.19	27.94	28.14	26,767,012	-0.05(-0.17%)
Jul 27, 2016	28.33	28.56	28.03	28.19	29,156,756	-0.21(-0.74%)
Jul 26, 2016	28.13	28.52	28.09	28.40	36,622,068	+0.32(+1.15%)
Jul 25, 2016	28.02	28.13	28.02	28.08	25,049,892	+0.02(+0.09%)
Jul 22, 2016	27.83	28.09	27.73	28.06	40,809,868	+0.32(+1.14%)
Jul 21, 2016	27.79	27.92	27.41	27.74	78,703,016	-1.15(-3.98%)
Jul 20, 2016	28.57	29.08	28.38	28.89	53,018,000	+0.44(+1.54%)
Jul 19, 2016	28.24	28.46	28.21	28.45	25,192,548	+0.08(+0.29%)
Jul 18, 2016	28.48	28.49	28.29	28.37	23,901,390	-0.02(-0.06%)
Jul 15, 2016	28.54	28.57	28.25	28.39	29,231,924	-0.11(-0.37%)
Jul 14, 2016	28.44	28.57	28.30	28.49	31,250,962	+0.15(+0.54%)
Jul 13, 2016	28.36	28.53	28.23	28.34	35,975,060	+0.06(+0.20%)
Jul 12, 2016	27.93	28.31	27.91	28.28	34,662,976	+0.45(+1.63%)
Jul 11, 2016	27.55	27.93	27.55	27.83	29,426,638	+0.31(+1.12%)
Jul 08, 2016	27.24	27.52	26.87	27.52	28,836,612	+0.65(+2.41%)
Jul 07, 2016	26.68	27.16	26.68	26.87	32,267,910	+0.42(+1.59%)
Jul 05, 2016	26.31	26.49	26.27	26.45	24,843,066	-0.06(-0.21%)

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.