Indicators

Intel Corp (NQ: INTC )

21.84 +0.70 (+3.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	12.81	12.98	12.66	12.72	113,776,288	-0.03(-0.21%)
Sep 29, 2010	12.90	13.00	12.66	12.74	94,320,400	-0.18(-1.36%)
Sep 28, 2010	12.79	12.96	12.65	12.92	92,199,072	+0.18(+1.40%)
Sep 27, 2010	12.85	12.87	12.70	12.74	77,152,608	-0.12(-0.97%)
Sep 24, 2010	12.74	12.88	12.70	12.87	84,164,224	+0.29(+2.33%)
Sep 23, 2010	12.49	12.79	12.42	12.57	78,402,824	-0.02(-0.16%)
Sep 22, 2010	12.61	12.75	12.51	12.59	92,884,328	-0.09(-0.68%)
Sep 21, 2010	12.51	12.76	12.48	12.68	104,367,072	+0.14(+1.11%)
Sep 20, 2010	12.51	12.56	12.38	12.54	67,854,456	+0.08(+0.64%)
Sep 17, 2010	12.61	12.64	12.37	12.46	106,337,472	+0.06(+0.48%)
Sep 15, 2010	12.41	12.43	12.28	12.40	84,659,768	-0.01(-0.11%)
Sep 14, 2010	12.27	12.45	12.15	12.41	97,294,256	+0.12(+0.98%)
Sep 13, 2010	12.07	12.29	12.06	12.29	111,277,704	+0.39(+3.27%)
Sep 10, 2010	11.89	11.99	11.82	11.90	103,903,264	-0.02(-0.17%)
Sep 09, 2010	11.96	11.98	11.88	11.92	98,070,928	+0.07(+0.56%)
Sep 08, 2010	11.95	11.96	11.76	11.86	153,559,376	-0.15(-1.21%)
Sep 07, 2010	12.16	12.19	11.96	12.00	88,465,040	-0.21(-1.68%)
Sep 03, 2010	12.27	12.31	12.06	12.21	89,287,960	+0.10(+0.82%)
Sep 02, 2010	12.08	12.14	11.98	12.11	80,261,736	+0.09(+0.77%)

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.