Indicators

Intel Corp (NQ: INTC )

31.22 -3.89 (-11.08%)

Streaming Delayed Price Updated: 10:48 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.07	27.56	26.82	27.53	53,957,968	+0.30(+1.11%)
Jan 30, 2023	27.01	27.78	26.96	27.23	56,773,452	-0.20(-0.75%)
Jan 27, 2023	26.38	27.52	26.09	27.44	152,463,200	-1.88(-6.41%)
Jan 26, 2023	29.29	29.34	28.58	29.32	56,325,540	+0.38(+1.31%)
Jan 25, 2023	28.76	29.12	28.42	28.94	28,962,144	-0.21(-0.74%)
Jan 24, 2023	29.17	29.42	28.97	29.15	25,437,040	-0.34(-1.16%)
Jan 23, 2023	28.58	29.71	28.43	29.49	39,801,880	+1.02(+3.59%)
Jan 20, 2023	27.69	28.48	27.52	28.47	36,084,640	+0.78(+2.82%)
Jan 19, 2023	27.88	28.02	27.52	27.69	37,840,676	-0.38(-1.35%)
Jan 18, 2023	29.04	29.05	27.90	28.07	45,346,916	-0.77(-2.69%)
Jan 17, 2023	29.41	29.48	28.76	28.85	35,471,960	-0.49(-1.68%)
Jan 13, 2023	29.20	29.40	29.05	29.34	32,188,028	-0.18(-0.59%)
Jan 12, 2023	29.21	29.60	28.71	29.51	29,712,370	+0.43(+1.47%)
Jan 11, 2023	28.92	29.11	28.26	29.08	31,161,900	+0.40(+1.39%)
Jan 10, 2023	28.49	28.75	28.17	28.68	23,608,588	+0.13(+0.44%)
Jan 09, 2023	28.10	29.10	28.10	28.56	38,439,456	+0.57(+2.02%)
Jan 06, 2023	27.21	28.09	26.68	27.99	32,627,346	+1.14(+4.25%)
Jan 05, 2023	26.73	27.07	26.68	26.85	34,428,836	-0.12(-0.43%)
Jan 04, 2023	26.71	27.20	26.46	26.97	38,626,868	+0.93(+3.55%)

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.