Indicators

Intel Corp (NQ: INTC )

21.52 -0.78 (-3.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	18.08	18.16	17.98	18.00	42,859,004	-0.18(-0.99%)
Jul 28, 2006	17.60	18.26	17.58	18.18	67,307,248	+0.71(+4.06%)
Jul 27, 2006	17.74	17.88	17.42	17.47	54,399,180	-0.03(-0.17%)
Jul 26, 2006	17.59	17.74	17.25	17.50	58,197,996	-0.04(-0.23%)
Jul 25, 2006	17.48	17.77	17.31	17.54	47,359,984	+0.06(+0.34%)
Jul 24, 2006	17.18	17.66	17.15	17.48	54,849,044	+0.33(+1.92%)
Jul 21, 2006	17.00	17.40	16.84	17.15	82,609,760	+0.05(+0.27%)
Jul 20, 2006	17.97	18.00	17.07	17.10	136,119,632	-1.39(-7.50%)
Jul 19, 2006	18.25	18.64	18.05	18.49	86,325,856	+0.28(+1.54%)
Jul 18, 2006	17.95	18.27	17.63	18.21	69,046,224	+0.37(+2.07%)
Jul 17, 2006	17.84	18.12	17.67	17.84	63,856,456	-0.04(-0.22%)
Jul 14, 2006	17.72	18.10	17.68	17.88	65,418,912	+0.16(+0.90%)
Jul 13, 2006	17.81	18.08	17.69	17.72	78,647,712	-0.16(-0.89%)
Jul 12, 2006	18.57	18.58	17.87	17.88	76,728,072	-0.79(-4.23%)
Jul 11, 2006	18.06	18.67	18.00	18.67	77,145,296	+0.49(+2.70%)
Jul 10, 2006	18.64	18.72	18.11	18.18	43,063,752	-0.38(-2.05%)
Jul 07, 2006	18.71	18.95	18.50	18.56	57,546,576	-0.29(-1.54%)
Jul 06, 2006	18.81	18.94	18.75	18.85	35,026,556	+0.10(+0.53%)
Jul 05, 2006	19.20	19.26	18.74	18.75	51,632,800	-0.61(-3.15%)

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.