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 (%)
Dec 31, 2007	16.53	16.76	16.51	16.55	37,575,964	-0.06(-0.37%)
Dec 28, 2007	16.83	16.93	16.55	16.61	56,386,584	-0.04(-0.26%)
Dec 27, 2007	16.99	17.02	16.62	16.66	47,643,872	-0.38(-2.26%)
Dec 26, 2007	16.89	17.05	16.84	17.04	34,386,740	+0.09(+0.51%)
Dec 24, 2007	16.65	16.99	16.61	16.95	36,220,084	+0.22(+1.30%)
Dec 21, 2007	16.61	16.74	16.50	16.74	94,426,136	+0.34(+2.08%)
Dec 20, 2007	16.47	16.47	16.15	16.40	64,580,268	+0.14(+0.84%)
Dec 19, 2007	16.05	16.30	16.03	16.26	54,057,332	+0.17(+1.08%)
Dec 18, 2007	16.09	16.23	15.89	16.09	72,003,136	+0.12(+0.74%)
Dec 17, 2007	16.28	16.32	15.76	15.97	103,849,320	-0.35(-2.17%)
Dec 14, 2007	16.65	16.66	16.26	16.32	110,720,112	-0.54(-3.20%)
Dec 13, 2007	16.75	17.07	16.64	16.86	86,107,952	-0.07(-0.44%)
Dec 12, 2007	17.03	17.21	16.69	16.94	91,128,360	+0.22(+1.30%)
Dec 11, 2007	17.25	17.27	16.71	16.72	108,842,856	-0.53(-3.06%)
Dec 10, 2007	17.11	17.31	16.92	17.25	73,224,096	+0.03(+0.18%)
Dec 07, 2007	17.24	17.32	17.12	17.22	76,520,928	-0.16(-0.89%)
Dec 06, 2007	16.90	17.38	16.87	17.37	97,464,664	+0.47(+2.79%)
Dec 05, 2007	16.69	17.05	16.69	16.90	110,336,296	+0.57(+3.46%)
Dec 04, 2007	16.04	16.46	16.04	16.33	71,687,376	+0.04(+0.23%)

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.