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 (%)
Jul 31, 2023	36.36	36.68	35.18	35.28	56,321,096	-1.05(-2.88%)
Jul 28, 2023	36.24	36.48	35.02	36.32	92,130,688	+2.25(+6.60%)
Jul 27, 2023	34.34	34.55	33.64	34.07	59,316,436	+0.19(+0.55%)
Jul 26, 2023	33.26	34.05	33.24	33.89	33,023,972	+0.26(+0.76%)
Jul 25, 2023	33.24	33.87	32.94	33.63	32,202,478	+0.46(+1.40%)
Jul 24, 2023	33.37	33.99	33.10	33.17	25,619,544	-0.38(-1.15%)
Jul 21, 2023	33.26	33.78	32.96	33.55	82,015,664	+0.64(+1.95%)
Jul 20, 2023	33.24	33.73	32.77	32.91	38,391,268	-1.08(-3.16%)
Jul 19, 2023	33.93	34.36	33.86	33.99	26,826,980	-0.04(-0.12%)
Jul 18, 2023	33.81	34.22	33.36	34.03	30,087,890	+0.13(+0.38%)
Jul 17, 2023	32.70	34.12	32.62	33.90	34,577,312	+1.20(+3.68%)
Jul 14, 2023	33.32	33.40	32.55	32.69	30,863,360	-0.71(-2.13%)
Jul 13, 2023	33.68	33.83	33.16	33.40	33,191,762	-0.11(-0.32%)
Jul 12, 2023	33.23	33.61	32.61	33.51	38,273,536	+0.67(+2.04%)
Jul 11, 2023	32.37	32.90	32.05	32.84	28,528,982	+0.55(+1.71%)
Jul 10, 2023	31.43	32.38	31.33	32.29	36,841,876	+0.88(+2.79%)
Jul 07, 2023	31.56	31.96	31.38	31.41	28,751,844	-0.12(-0.38%)
Jul 06, 2023	31.46	31.60	30.95	31.53	42,288,652	-0.53(-1.66%)
Jul 05, 2023	32.85	32.87	32.05	32.06	38,173,844	-1.09(-3.30%)

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.