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 (%)
Sep 28, 2018	39.27	41.10	39.13	40.70	53,704,672	+1.21(+3.07%)
Sep 27, 2018	39.51	39.74	39.36	39.49	17,908,472	+0.15(+0.39%)
Sep 26, 2018	39.63	39.85	39.23	39.33	27,835,224	-0.18(-0.46%)
Sep 25, 2018	39.78	39.93	39.42	39.51	27,174,984	-0.86(-2.13%)
Sep 24, 2018	39.86	40.45	39.72	40.38	20,732,138	+0.22(+0.54%)
Sep 21, 2018	40.56	40.81	39.91	40.16	61,172,116	-0.46(-1.14%)
Sep 20, 2018	40.26	40.76	40.04	40.62	25,554,086	+0.90(+2.28%)
Sep 19, 2018	39.67	39.97	39.50	39.72	18,475,220	+0.04(+0.11%)
Sep 18, 2018	39.23	40.05	39.08	39.68	23,848,604	+0.59(+1.50%)
Sep 17, 2018	38.98	39.51	38.89	39.09	20,450,116	-0.10(-0.26%)
Sep 14, 2018	39.40	39.56	39.03	39.20	26,720,932	-0.03(-0.07%)
Sep 13, 2018	39.32	39.46	38.83	39.22	21,586,978	+0.55(+1.42%)
Sep 12, 2018	38.35	38.71	37.92	38.67	34,597,580	+0.00(+0.00%)
Sep 11, 2018	39.59	39.62	38.64	38.67	37,702,972	-1.18(-2.96%)
Sep 10, 2018	40.07	40.25	39.79	39.85	25,005,738	-0.13(-0.32%)
Sep 07, 2018	40.38	40.87	39.90	39.98	30,159,658	-0.70(-1.71%)
Sep 06, 2018	41.11	41.28	40.63	40.68	22,444,344	-0.40(-0.96%)
Sep 05, 2018	41.10	41.42	40.86	41.07	24,231,122	-0.21(-0.50%)

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.