Indicators

Intel Corp (NQ: INTC )

30.00 -0.68 (-2.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	15.75	15.96	15.55	15.64	121,088,480	-0.07(-0.42%)
Feb 25, 2005	15.42	15.72	15.36	15.70	112,845,416	+0.25(+1.65%)
Feb 24, 2005	15.19	15.46	15.09	15.45	120,619,464	+0.25(+1.67%)
Feb 23, 2005	15.59	15.60	15.02	15.19	141,258,752	-0.29(-1.89%)
Feb 22, 2005	15.49	15.91	15.41	15.49	122,829,360	-0.17(-1.08%)
Feb 18, 2005	15.43	15.70	15.41	15.66	89,179,272	+0.25(+1.65%)
Feb 17, 2005	15.77	15.85	15.35	15.40	123,105,680	-0.33(-2.11%)
Feb 16, 2005	15.85	15.90	15.73	15.73	130,880,504	-0.22(-1.35%)
Feb 15, 2005	15.77	16.05	15.75	15.95	123,657,840	+0.10(+0.66%)
Feb 14, 2005	15.67	15.90	15.64	15.85	90,821,960	+0.09(+0.58%)
Feb 11, 2005	15.14	15.86	15.11	15.75	156,424,528	+0.44(+2.85%)
Feb 10, 2005	15.28	15.38	15.13	15.32	113,782,064	+0.13(+0.86%)
Feb 09, 2005	15.27	15.30	15.10	15.19	107,256,704	-0.07(-0.47%)
Feb 08, 2005	14.96	15.32	14.95	15.26	130,767,424	+0.33(+2.18%)
Feb 07, 2005	14.95	15.11	14.91	14.93	82,475,640	-0.06(-0.39%)
Feb 04, 2005	14.59	15.00	14.58	14.99	103,705,440	+0.40(+2.77%)
Feb 03, 2005	14.66	14.76	14.45	14.59	93,182,360	-0.13(-0.89%)
Feb 02, 2005	14.77	14.83	14.67	14.72	112,865,664	-0.03(-0.22%)

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.