Indicators

Intel Corp (NQ: INTC )

30.79 -0.11 (-0.37%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	24.03	24.68	23.95	24.68	48,158,968	+0.84(+3.50%)
Jan 28, 2016	23.88	24.01	23.67	23.84	27,690,290	+0.13(+0.54%)
Jan 27, 2016	23.77	24.04	23.58	23.71	33,161,308	-0.10(-0.43%)
Jan 26, 2016	23.56	23.91	23.56	23.82	31,113,362	+0.27(+1.15%)
Jan 25, 2016	23.86	24.04	23.52	23.55	33,234,148	-0.26(-1.09%)
Jan 22, 2016	23.96	24.06	23.48	23.81	31,836,450	+0.21(+0.89%)
Jan 21, 2016	23.59	23.89	23.26	23.60	37,905,416	+0.06(+0.24%)
Jan 20, 2016	23.35	23.76	23.24	23.54	49,770,832	-0.17(-0.70%)
Jan 19, 2016	23.85	23.91	23.45	23.71	36,223,884	+0.03(+0.13%)
Jan 15, 2016	23.65	23.67	23.67	23.67	96,005,176	-2.37(-9.10%)
Jan 14, 2016	25.43	26.15	25.30	26.05	61,004,888	+0.66(+2.60%)
Jan 13, 2016	26.06	26.20	25.32	25.39	43,290,660	-0.61(-2.36%)
Jan 12, 2016	26.06	26.16	25.67	26.00	35,932,592	+0.49(+1.93%)
Jan 11, 2016	25.31	25.63	25.20	25.50	34,857,256	+0.44(+1.75%)
Jan 08, 2016	25.53	25.63	25.00	25.07	37,653,224	-0.26(-1.04%)
Jan 07, 2016	25.68	26.26	25.33	25.33	47,359,168	-0.99(-3.75%)
Jan 06, 2016	26.45	26.67	26.09	26.32	32,041,518	-0.60(-2.22%)
Jan 05, 2016	27.02	27.05	26.67	26.91	20,978,726	-0.13(-0.47%)

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.