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 29, 2006	12.98	13.01	12.74	12.77	118,081,112	-0.12(-0.96%)
Sep 28, 2006	12.70	12.93	12.70	12.89	157,949,248	+0.24(+1.86%)
Sep 27, 2006	12.45	12.88	12.45	12.66	212,463,360	+0.27(+2.15%)
Sep 26, 2006	12.04	12.40	11.99	12.39	154,644,720	+0.34(+2.83%)
Sep 25, 2006	11.89	12.11	11.81	12.05	90,138,768	+0.21(+1.78%)
Sep 22, 2006	11.91	12.02	11.81	11.84	78,558,400	-0.07(-0.63%)
Sep 21, 2006	12.08	12.21	11.88	11.91	95,221,920	-0.19(-1.54%)
Sep 20, 2006	12.11	12.22	12.07	12.10	98,117,240	+0.04(+0.36%)
Sep 19, 2006	12.20	12.23	11.94	12.06	99,939,496	-0.14(-1.17%)
Sep 18, 2006	12.08	12.26	12.07	12.20	87,103,176	+0.09(+0.72%)
Sep 15, 2006	12.38	12.39	12.10	12.11	115,174,512	-0.17(-1.36%)
Sep 14, 2006	12.26	12.30	12.11	12.28	86,099,920	-0.03(-0.25%)
Sep 13, 2006	12.28	12.41	12.17	12.31	103,002,592	+0.05(+0.41%)
Sep 12, 2006	12.00	12.34	11.99	12.26	94,450,960	+0.22(+1.80%)
Sep 11, 2006	11.95	12.14	11.87	12.04	92,149,648	-0.03(-0.26%)
Sep 08, 2006	11.96	12.13	11.92	12.08	80,444,480	+0.14(+1.20%)
Sep 07, 2006	11.94	12.11	11.83	11.93	123,788,736	-0.06(-0.47%)
Sep 06, 2006	12.19	12.30	11.96	11.99	123,531,944	-0.42(-3.40%)
Sep 05, 2006	12.39	12.43	12.19	12.41	129,203,464	+0.07(+0.55%)

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.