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 30, 2013	16.74	17.07	16.65	16.89	43,963,868	-0.04(-0.26%)
Sep 27, 2013	17.10	17.24	16.86	16.93	0	-0.32(-1.84%)
Sep 26, 2013	17.50	17.54	17.10	17.25	41,997,436	-0.21(-1.22%)
Sep 25, 2013	17.52	17.55	17.38	17.46	26,873,706	-0.00(-0.02%)
Sep 24, 2013	17.38	17.57	17.38	17.47	32,623,346	+0.06(+0.36%)
Sep 23, 2013	17.46	17.57	17.40	17.41	30,051,644	-0.11(-0.63%)
Sep 20, 2013	17.64	17.66	17.37	17.51	0	-0.11(-0.61%)
Sep 19, 2013	17.66	17.75	17.57	17.62	38,273,316	+0.01(+0.06%)
Sep 18, 2013	17.57	17.63	17.36	17.61	43,102,076	+0.12(+0.67%)
Sep 17, 2013	17.46	17.60	17.44	17.49	50,526,628	+0.26(+1.50%)
Sep 16, 2013	17.41	17.46	17.21	17.24	41,020,000	-0.04(-0.21%)
Sep 13, 2013	16.98	17.29	16.98	17.27	0	+0.60(+3.58%)
Sep 12, 2013	16.79	16.83	16.65	16.68	40,057,596	-0.13(-0.79%)
Sep 11, 2013	16.88	16.93	16.73	16.81	62,162,932	-0.13(-0.76%)
Sep 10, 2013	17.00	17.04	16.90	16.94	42,979,976	+0.06(+0.33%)
Sep 09, 2013	16.74	16.97	16.73	16.88	37,352,544	+0.18(+1.06%)
Sep 06, 2013	16.72	16.82	16.51	16.70	0	+0.05(+0.31%)
Sep 05, 2013	16.71	16.75	16.57	16.65	30,577,538	-0.03(-0.15%)
Sep 04, 2013	16.49	16.79	16.42	16.68	51,012,352	+0.42(+2.57%)

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.