Indicators

Intel Corp (NQ: INTC )

21.84 +0.70 (+3.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	26.79	27.28	26.55	27.25	54,520,808	+0.30(+1.11%)
Jan 30, 2023	26.73	27.49	26.68	26.95	57,365,660	-0.20(-0.75%)
Jan 27, 2023	26.10	27.23	25.82	27.15	154,053,568	-1.86(-6.41%)
Jan 26, 2023	28.99	29.03	28.28	29.02	56,913,212	+0.38(+1.31%)
Jan 25, 2023	28.47	28.82	28.13	28.64	29,264,252	-0.21(-0.74%)
Jan 24, 2023	28.87	29.11	28.67	28.85	25,702,376	-0.34(-1.16%)
Jan 23, 2023	28.28	29.40	28.14	29.19	40,217,056	+1.01(+3.59%)
Jan 20, 2023	27.40	28.19	27.24	28.18	36,461,040	+0.77(+2.81%)
Jan 19, 2023	27.59	27.73	27.23	27.40	38,235,096	-0.38(-1.35%)
Jan 18, 2023	28.74	28.75	27.61	27.78	45,819,932	-0.77(-2.69%)
Jan 17, 2023	29.10	29.17	28.47	28.55	35,841,968	-0.49(-1.68%)
Jan 13, 2023	28.90	29.09	28.75	29.03	32,523,786	-0.17(-0.59%)
Jan 12, 2023	28.91	29.29	28.42	29.21	30,022,302	+0.42(+1.47%)
Jan 11, 2023	28.62	28.81	27.96	28.78	31,486,954	+0.40(+1.39%)
Jan 10, 2023	28.20	28.46	27.88	28.39	23,854,046	+0.13(+0.44%)
Jan 09, 2023	27.81	28.80	27.81	28.26	38,840,420	+0.56(+2.02%)
Jan 06, 2023	26.93	27.80	26.40	27.70	32,967,684	+1.13(+4.25%)
Jan 05, 2023	26.45	26.79	26.40	26.58	34,787,968	-0.12(-0.43%)
Jan 04, 2023	26.43	26.92	26.19	26.69	39,029,788	+0.92(+3.55%)

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.