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 (%)
Sep 28, 2007	15.97	17.20	15.94	16.05	69,122,856	+0.06(+0.39%)
Sep 27, 2007	16.20	16.20	15.96	15.99	76,442,264	-0.09(-0.58%)
Sep 26, 2007	16.13	16.36	16.02	16.09	110,537,824	+0.01(+0.08%)
Sep 25, 2007	16.04	16.25	15.99	16.07	80,821,640	-0.06(-0.35%)
Sep 24, 2007	16.13	16.29	16.03	16.13	81,077,328	+0.07(+0.42%)
Sep 21, 2007	16.15	16.17	15.99	16.06	113,400,720	+0.04(+0.23%)
Sep 20, 2007	15.84	16.12	15.82	16.02	83,197,752	+0.08(+0.51%)
Sep 19, 2007	15.91	16.01	15.79	15.94	111,324,776	+0.17(+1.06%)
Sep 18, 2007	15.49	15.82	15.45	15.78	116,054,336	+0.35(+2.25%)
Sep 17, 2007	15.44	15.57	15.37	15.43	74,528,008	-0.05(-0.32%)
Sep 14, 2007	15.48	15.64	15.27	15.48	107,223,048	-0.26(-1.66%)
Sep 13, 2007	15.87	15.92	15.68	15.74	104,683,848	-0.07(-0.43%)
Sep 12, 2007	15.84	16.05	15.73	15.81	97,967,968	-0.12(-0.78%)
Sep 11, 2007	15.84	16.07	15.68	15.93	99,491,240	+0.19(+1.22%)
Sep 10, 2007	16.09	16.28	15.67	15.74	172,862,496	-0.07(-0.47%)
Sep 07, 2007	15.95	15.98	15.68	15.81	105,231,656	-0.42(-2.60%)
Sep 06, 2007	16.15	16.28	16.07	16.23	79,721,296	+0.10(+0.62%)
Sep 05, 2007	16.14	16.27	16.01	16.14	95,994,248	-0.12(-0.73%)

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.