Indicators

Intel Corp (NQ: INTC )

35.04 -0.64 (-1.79%)

Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.68	45.80		45.75	55,283,724	+1.02(+2.28%)
Jan 28, 2022	44.71	45.17	43.39	44.73	66,100,432	-0.30(-0.67%)
Jan 27, 2022	46.84	46.91	44.78	45.03	95,792,136	-3.41(-7.04%)
Jan 26, 2022	47.92	49.41	47.56	48.44	58,364,404	+0.65(+1.35%)
Jan 25, 2022	47.80	48.38	47.09	47.79	46,968,552	-0.88(-1.81%)
Jan 24, 2022	48.24	48.85	46.74	48.68	68,504,952	-0.09(-0.19%)
Jan 21, 2022	48.81	49.79	48.68	48.77	49,484,088	+0.00(+0.00%)
Jan 20, 2022	50.47	50.69	48.68	48.77	30,434,086	-1.48(-2.95%)
Jan 19, 2022	51.20	51.40	50.19	50.25	34,245,396	-1.07(-2.08%)
Jan 18, 2022	51.83	52.15	51.24	51.32	37,684,092	-0.88(-1.69%)
Jan 14, 2022				52.20	0	+0.71(+1.38%)
Jan 13, 2022	52.48	52.68	51.33	51.49	31,570,452	-0.75(-1.44%)
Jan 12, 2022	52.61	52.74	51.36	52.24	31,088,326	-0.16(-0.30%)
Jan 11, 2022	52.01	52.55	51.29	52.40	42,488,152	+0.66(+1.27%)
Jan 10, 2022	50.58	51.83	49.96	51.74	52,426,452	+1.66(+3.31%)
Jan 07, 2022	50.78	50.97	49.81	50.08	32,777,688	-0.53(-1.06%)
Jan 06, 2022	51.18	51.23	50.06	50.62	39,192,024	+0.13(+0.26%)
Jan 05, 2022	50.78	52.64	50.45	50.48	63,042,660	+0.68(+1.37%)
Jan 04, 2022	50.20	50.54	49.34	49.80	48,733,476	-0.07(-0.13%)

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.