Indicators

Intel Corp (NQ: INTC )

21.84 +0.70 (+3.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	41.63	42.00	41.55	41.71	30,579,180	+0.36(+0.86%)
Jun 27, 2019	41.96	42.19	41.16	41.36	26,466,150	-0.64(-1.51%)
Jun 26, 2019	41.52	42.24	41.44	41.99	25,114,608	+1.17(+2.86%)
Jun 25, 2019	41.44	41.55	40.78	40.82	19,119,812	-0.70(-1.68%)
Jun 24, 2019	41.30	41.70	41.10	41.52	16,616,682	+0.17(+0.40%)
Jun 21, 2019	40.91	41.59	40.78	41.36	35,686,136	+0.24(+0.57%)
Jun 20, 2019	41.71	41.87	40.84	41.12	23,095,838	+0.10(+0.25%)
Jun 19, 2019	41.37	41.46	40.95	41.02	20,006,182	-0.26(-0.63%)
Jun 18, 2019	40.74	41.83	40.61	41.28	29,526,726	+1.08(+2.69%)
Jun 17, 2019	40.21	40.55	39.91	40.20	14,508,328	-0.05(-0.13%)
Jun 14, 2019	39.94	40.45	39.69	40.25	17,651,302	-0.44(-1.09%)
Jun 13, 2019	40.61	40.92	40.55	40.69	14,075,818	+0.33(+0.82%)
Jun 12, 2019	40.67	40.67	40.30	40.36	18,246,416	-0.49(-1.19%)
Jun 11, 2019	41.18	41.23	40.54	40.85	21,131,560	+0.07(+0.17%)
Jun 10, 2019	40.28	41.12	40.26	40.78	23,874,318	+0.67(+1.67%)
Jun 07, 2019	39.43	40.19	39.30	40.11	27,967,348	+0.81(+2.06%)
Jun 06, 2019	38.99	39.36	38.79	39.30	21,889,906	+0.48(+1.23%)
Jun 05, 2019	39.31	39.37	38.51	38.82	23,867,726	-0.21(-0.54%)
Jun 04, 2019	38.48	39.08	38.14	39.03	32,239,704	+1.06(+2.80%)

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.