Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	30.14	30.18	29.79	29.96	30,142,624	-0.26(-0.85%)
Feb 27, 2017	30.14	30.36	30.02	30.22	16,994,474	-0.02(-0.05%)
Feb 24, 2017	29.91	30.23	29.75	30.23	22,495,068	+0.29(+0.97%)
Feb 23, 2017	29.99	30.04	29.71	29.94	27,496,732	+0.09(+0.31%)
Feb 22, 2017	30.08	30.12	29.62	29.85	36,111,728	-0.37(-1.23%)
Feb 21, 2017	30.23	30.32	30.07	30.23	24,836,538	+0.03(+0.11%)
Feb 17, 2017		30.19	30.19	30.19	0	+0.06(+0.19%)
Feb 16, 2017	29.94	30.26	29.88	30.13	25,756,812	+0.30(+1.00%)
Feb 15, 2017	29.78	29.84	29.52	29.84	22,294,740	+0.10(+0.33%)
Feb 14, 2017	29.66	29.76	29.41	29.74	31,088,538	+0.11(+0.36%)
Feb 13, 2017	29.44	29.67	29.25	29.63	34,035,744	+0.38(+1.30%)
Feb 10, 2017	29.18	29.32	28.83	29.25	53,292,564	-0.10(-0.34%)
Feb 09, 2017	30.21	30.21	29.30	29.35	57,750,888	-0.76(-2.53%)
Feb 08, 2017	30.08	30.33	29.91	30.11	25,140,350	+0.02(+0.08%)
Feb 07, 2017	30.17	30.23	29.99	30.08	22,451,900	+0.07(+0.22%)
Feb 06, 2017	30.22	30.22	29.92	30.02	25,889,414	-0.21(-0.68%)
Feb 03, 2017	30.37	30.47	30.17	30.23	25,419,748	+0.08(+0.27%)
Feb 02, 2017	29.80	30.16	29.75	30.14	38,838,284	+0.13(+0.44%)

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.