Indicators

Intel Corp (NQ: INTC )

34.28 -0.13 (-0.38%)

Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.60	24.77	24.39	24.59	50,920,160	+0.03(+0.12%)
Feb 27, 2023	25.20	25.23	24.54	24.56	38,139,336	-0.24(-0.95%)
Feb 24, 2023	24.87	25.00	24.58	24.79	44,706,564	-0.46(-1.84%)
Feb 23, 2023	25.42	25.72	24.97	25.26	57,220,700	+0.14(+0.55%)
Feb 22, 2023	25.55	26.53	24.95	25.12	90,382,152	-0.58(-2.26%)
Feb 21, 2023	26.74	26.89	25.68	25.70	64,491,680	-1.53(-5.61%)
Feb 17, 2023	27.61	27.68	27.00	27.23	32,534,968	-0.58(-2.09%)
Feb 16, 2023	28.11	28.43	27.74	27.81	29,344,074	-0.64(-2.25%)
Feb 15, 2023	27.97	28.48	27.77	28.45	23,686,816	+0.22(+0.79%)
Feb 14, 2023	27.99	28.32	27.60	28.23	28,290,154	+0.07(+0.26%)
Feb 13, 2023	27.49	28.16	27.33	28.16	32,787,344	+0.74(+2.70%)
Feb 10, 2023	27.25	27.60	26.96	27.42	31,669,352	+0.06(+0.23%)
Feb 09, 2023	28.28	28.42	27.18	27.35	44,478,344	-0.50(-1.79%)
Feb 08, 2023	28.55	28.72	27.82	27.85	36,961,768	-0.80(-2.79%)
Feb 07, 2023	28.25	28.87	28.04	28.65	51,455,740	+0.36(+1.26%)
Feb 06, 2023	29.14	29.24	28.22	28.29	49,355,292	-1.25(-4.22%)
Feb 03, 2023	28.86	30.37	28.77	29.54	59,151,208	+0.13(+0.43%)
Feb 02, 2023	28.50	29.52	28.06	29.42	63,781,752	+1.09(+3.85%)

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.