Indicators

Intel Corp (NQ: INTC )

30.77 -0.13 (-0.42%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	26.96	27.45	26.71	27.42	54,177,128	+0.30(+1.11%)
Jan 30, 2023	26.90	27.67	26.85	27.12	57,004,048	-0.20(-0.75%)
Jan 27, 2023	26.27	27.40	25.99	27.33	153,082,464	-1.87(-6.41%)
Jan 26, 2023	29.17	29.22	28.46	29.20	56,554,456	+0.38(+1.31%)
Jan 25, 2023	28.65	29.00	28.31	28.82	29,079,782	-0.21(-0.74%)
Jan 24, 2023	29.05	29.30	28.85	29.03	25,540,358	-0.34(-1.16%)
Jan 23, 2023	28.46	29.59	28.32	29.37	39,963,544	+1.02(+3.59%)
Jan 20, 2023	27.58	28.36	27.41	28.35	36,231,204	+0.78(+2.81%)
Jan 19, 2023	27.76	27.90	27.40	27.58	37,994,080	-0.38(-1.35%)
Jan 18, 2023	28.92	28.94	27.78	27.96	45,531,100	-0.77(-2.69%)
Jan 17, 2023	29.29	29.36	28.65	28.73	35,616,036	-0.49(-1.68%)
Jan 13, 2023	29.08	29.28	28.93	29.22	32,318,768	-0.17(-0.59%)
Jan 12, 2023	29.09	29.48	28.60	29.39	29,833,054	+0.43(+1.47%)
Jan 11, 2023	28.80	29.00	28.14	28.97	31,288,472	+0.40(+1.39%)
Jan 10, 2023	28.37	28.64	28.06	28.57	23,703,680	+0.13(+0.44%)
Jan 09, 2023	27.99	28.98	27.99	28.44	38,595,588	+0.56(+2.02%)
Jan 06, 2023	27.10	27.98	26.57	27.88	32,759,868	+1.14(+4.25%)
Jan 05, 2023	26.62	26.96	26.57	26.74	34,568,676	-0.12(-0.43%)
Jan 04, 2023	26.60	27.09	26.36	26.86	38,783,760	+0.92(+3.55%)

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.