Indicators

Intel Corp (NQ: INTC )

34.55 -0.49 (-1.41%)

Streaming Delayed Price Updated: 2:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.88	34.85	33.54	34.56	131,749,944	-3.24(-8.56%)
Jul 28, 2022	38.16	38.18	37.16	37.79	59,331,008	-0.45(-1.17%)
Jul 27, 2022	37.38	38.47	37.34	38.24	44,730,612	+1.16(+3.13%)
Jul 26, 2022	37.21	37.66	37.00	37.08	37,705,372	-0.19(-0.51%)
Jul 25, 2022	37.38	37.51	36.69	37.27	33,886,684	-0.04(-0.10%)
Jul 22, 2022	38.42	38.56	37.06	37.31	43,446,800	-1.34(-3.47%)
Jul 21, 2022	38.56	38.68	37.90	38.65	31,148,162	+0.05(+0.12%)
Jul 20, 2022	38.27	38.71	37.65	38.60	38,227,016	+0.32(+0.85%)
Jul 19, 2022	37.42	38.76	37.35	38.28	55,693,876	+1.44(+3.90%)
Jul 18, 2022	37.21	37.44	36.67	36.84	32,365,438	+0.09(+0.23%)
Jul 15, 2022	36.42	36.80	35.91	36.76	34,560,052	+0.87(+2.41%)
Jul 14, 2022	35.20	36.31	34.54	35.89	38,542,456	+0.48(+1.34%)
Jul 13, 2022	34.91	35.62	34.85	35.41	28,492,368	+0.00(+0.00%)
Jul 12, 2022	35.83	35.88	35.20	35.41	32,088,050	+0.01(+0.03%)
Jul 11, 2022	35.84	35.86	35.24	35.40	27,257,876	-0.75(-2.08%)
Jul 08, 2022	35.84	36.30	35.59	36.16	23,732,796	-0.14(-0.39%)
Jul 07, 2022	36.06	36.48	35.91	36.30	34,814,652	+1.09(+3.11%)
Jul 06, 2022	35.04	35.62	34.70	35.20	27,583,450	+0.29(+0.82%)
Jul 05, 2022	34.20	34.97	33.83	34.92	34,904,664	+0.33(+0.96%)

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.