Indicators

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)

Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	23.88	24.53	23.79	24.52	48,468,104	+0.83(+3.50%)
Jan 28, 2016	23.73	23.86	23.52	23.69	27,868,038	+0.13(+0.54%)
Jan 27, 2016	23.62	23.89	23.43	23.56	33,374,174	-0.10(-0.43%)
Jan 26, 2016	23.41	23.75	23.41	23.67	31,313,084	+0.27(+1.15%)
Jan 25, 2016	23.71	23.88	23.37	23.40	33,447,482	-0.26(-1.09%)
Jan 22, 2016	23.81	23.90	23.33	23.65	32,040,814	+0.21(+0.89%)
Jan 21, 2016	23.44	23.74	23.11	23.44	38,148,736	+0.06(+0.24%)
Jan 20, 2016	23.20	23.61	23.09	23.39	50,090,316	-0.17(-0.70%)
Jan 19, 2016	23.70	23.76	23.30	23.56	36,456,412	+0.03(+0.13%)
Jan 15, 2016	23.50	23.52	23.52	23.52	96,621,440	-2.36(-9.10%)
Jan 14, 2016	25.27	25.98	25.14	25.88	61,396,484	+0.66(+2.60%)
Jan 13, 2016	25.89	26.03	25.16	25.22	43,568,548	-0.61(-2.36%)
Jan 12, 2016	25.89	26.00	25.51	25.83	36,163,248	+0.49(+1.93%)
Jan 11, 2016	25.14	25.47	25.04	25.34	35,081,012	+0.43(+1.75%)
Jan 08, 2016	25.37	25.47	24.84	24.91	37,894,924	-0.26(-1.04%)
Jan 07, 2016	25.52	26.09	25.17	25.17	47,663,172	-0.98(-3.75%)
Jan 06, 2016	26.28	26.50	25.93	26.15	32,247,196	-0.59(-2.22%)
Jan 05, 2016	26.84	26.88	26.50	26.74	21,113,392	-0.13(-0.47%)

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.