Indicators

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)

Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.04	42.39	40.65	40.74	75,810,712	-3.04(-6.94%)
Apr 28, 2022	42.78	44.18	42.56	43.77	43,940,252	+1.51(+3.58%)
Apr 27, 2022	42.50	43.04	42.06	42.26	30,278,074	-0.28(-0.66%)
Apr 26, 2022	43.63	43.77	42.53	42.54	37,824,236	-1.45(-3.29%)
Apr 25, 2022	43.18	44.05	43.16	43.99	38,517,428	+0.50(+1.14%)
Apr 22, 2022	44.34	44.53	43.46	43.49	30,267,430	-0.90(-2.02%)
Apr 21, 2022	45.44	45.70	44.30	44.39	29,219,220	-0.57(-1.27%)
Apr 20, 2022	45.19	45.56	44.83	44.96	24,380,294	+0.17(+0.38%)
Apr 19, 2022	43.55	44.86	43.31	44.79	33,717,316	+1.21(+2.77%)
Apr 18, 2022	42.55	43.82	42.54	43.59	27,358,088	+0.91(+2.12%)
Apr 14, 2022	43.68	43.69	42.63	42.68	38,716,672	-1.25(-2.85%)
Apr 13, 2022	43.69	44.17	43.50	43.93	23,717,526	+0.48(+1.10%)
Apr 12, 2022	44.22	44.77	43.37	43.46	31,945,400	-0.07(-0.15%)
Apr 11, 2022	43.83	44.20	43.48	43.52	32,514,736	-0.42(-0.96%)
Apr 08, 2022	44.18	44.47	43.78	43.94	23,721,266	-0.50(-1.14%)
Apr 07, 2022	44.32	44.77	43.71	44.45	25,803,438	+0.02(+0.04%)
Apr 06, 2022	44.33	45.02	44.15	44.43	33,718,708	-0.55(-1.23%)
Apr 05, 2022	45.63	45.77	44.88	44.98	27,598,708	-1.00(-2.17%)
Apr 04, 2022	45.02	46.01	44.78	45.98	25,474,678	+1.02(+2.27%)

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.