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 (%)
Dec 31, 2018	40.79	41.12	40.32	40.65	23,657,894	+0.16(+0.39%)
Dec 28, 2018	40.28	41.35	40.10	40.49	28,552,408	+0.34(+0.84%)
Dec 27, 2018	39.51	40.17	38.69	40.15	33,376,530	+0.15(+0.37%)
Dec 26, 2018	38.11	40.01	37.68	40.01	33,094,768	+2.25(+5.96%)
Dec 24, 2018	38.65	39.12	37.71	37.75	22,215,934	-1.08(-2.79%)
Dec 21, 2018	39.62	40.40	38.80	38.84	60,924,760	-0.61(-1.54%)
Dec 20, 2018	39.33	40.11	38.98	39.44	43,489,668	-0.03(-0.07%)
Dec 19, 2018	41.13	41.34	39.30	39.47	45,849,176	-1.88(-4.55%)
Dec 18, 2018	41.11	41.96	41.02	41.35	32,387,168	+0.57(+1.40%)
Dec 17, 2018	41.45	41.93	40.41	40.78	30,505,642	-0.68(-1.63%)
Dec 14, 2018	41.48	42.23	41.44	41.45	30,448,698	-0.37(-0.89%)
Dec 13, 2018	41.80	42.08	41.44	41.82	22,312,002	+0.40(+0.96%)
Dec 12, 2018	42.08	42.13	41.06	41.43	36,139,720	+0.39(+0.95%)
Dec 11, 2018	41.49	42.08	40.82	41.04	24,314,356	+0.15(+0.36%)
Dec 10, 2018	40.08	41.11	39.85	40.89	26,851,884	+0.84(+2.10%)
Dec 07, 2018	41.52	41.63	40.04	40.05	39,274,684	-1.84(-4.40%)
Dec 06, 2018	40.53	41.91	40.29	41.89	36,161,792	+0.54(+1.30%)
Dec 04, 2018	42.89	42.96	41.29	41.36	40,869,628	-2.06(-4.75%)

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.