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 (%)
Jan 31, 2012	18.64	18.64	18.28	18.38	65,148,712	-0.22(-1.20%)
Jan 30, 2012	18.44	18.64	18.27	18.60	87,176,144	+0.01(+0.04%)
Jan 27, 2012	18.55	18.67	18.50	18.59	72,722,288	-0.01(-0.08%)
Jan 26, 2012	18.75	18.78	18.50	18.61	88,639,608	-0.10(-0.56%)
Jan 25, 2012	18.67	18.75	18.43	18.71	78,696,656	+0.00(+0.02%)
Jan 24, 2012	18.57	18.77	18.51	18.71	80,794,464	+0.13(+0.69%)
Jan 23, 2012	18.33	18.71	18.32	18.58	100,139,864	+0.23(+1.25%)
Jan 20, 2012	18.00	18.41	17.74	18.35	145,591,856	+0.52(+2.93%)
Jan 19, 2012	17.75	17.86	17.65	17.83	93,305,680	+0.17(+0.94%)
Jan 18, 2012	17.48	17.73	17.40	17.66	90,111,080	+0.24(+1.40%)
Jan 17, 2012	17.52	17.67	17.37	17.42	86,872,776	-0.07(-0.40%)
Jan 13, 2012	17.87	17.89	17.46	17.49	91,017,856	-0.42(-2.37%)
Jan 12, 2012	17.98	18.02	17.77	17.91	63,853,772	-0.03(-0.19%)
Jan 11, 2012	17.69	18.01	17.63	17.95	82,181,016	+0.15(+0.82%)
Jan 10, 2012	17.89	18.03	17.75	17.80	59,003,276	+0.09(+0.49%)
Jan 09, 2012	17.67	17.78	17.54	17.71	68,226,520	+0.15(+0.85%)
Jan 06, 2012	17.54	17.67	17.40	17.57	52,245,720	-0.10(-0.59%)
Jan 05, 2012	17.43	17.70	17.38	17.67	71,142,064	+0.20(+1.15%)

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.