Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.63	14.70	14.52	14.63	92,882,424	+0.14(+0.94%)
Jan 28, 2005	14.57	14.71	14.39	14.50	117,478,920	-0.05(-0.31%)
Jan 27, 2005	14.59	14.68	14.45	14.54	121,183,440	-0.07(-0.49%)
Jan 26, 2005	14.66	14.72	14.54	14.61	107,229,088	+0.10(+0.72%)
Jan 25, 2005	14.48	14.69	14.45	14.51	145,485,376	+0.18(+1.23%)
Jan 24, 2005	14.66	14.69	14.27	14.33	128,505,688	-0.28(-1.92%)
Jan 21, 2005	14.72	14.80	14.59	14.61	124,227,808	-0.10(-0.71%)
Jan 20, 2005	14.68	14.88	14.60	14.72	105,166,480	-0.01(-0.09%)
Jan 19, 2005	14.97	14.97	14.70	14.73	110,121,704	-0.22(-1.48%)
Jan 18, 2005	14.91	14.96	14.76	14.95	97,773,216	-0.05(-0.35%)
Jan 14, 2005	14.97	15.08	14.93	15.00	99,951,808	+0.13(+0.88%)
Jan 13, 2005	15.06	15.13	14.83	14.87	113,312,432	-0.22(-1.47%)
Jan 12, 2005	15.13	15.21	14.91	15.10	219,730,832	+0.40(+2.75%)
Jan 11, 2005	14.80	14.85	14.60	14.69	175,029,280	-0.22(-1.49%)
Jan 10, 2005	14.93	15.00	14.83	14.91	100,328,768	+0.05(+0.35%)
Jan 07, 2005	14.82	14.95	14.65	14.86	126,608,616	+0.22(+1.51%)
Jan 06, 2005	14.72	14.82	14.61	14.64	97,332,432	+0.05(+0.31%)
Jan 05, 2005	14.65	14.85	14.58	14.59	113,300,464	-0.14(-0.97%)
Jan 04, 2005	15.12	15.13	14.57	14.74	143,801,264	-0.30(-1.99%)

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.