Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	30.85	30.93	30.58	30.77	36,944,404	+0.39(+1.28%)
May 02, 2024	30.47	30.55	30.07	30.39	51,149,428	+0.14(+0.46%)
May 01, 2024	30.05	30.91	29.90	30.25	60,857,372	-0.10(-0.33%)
Apr 30, 2024	30.91	31.05	30.30	30.35	72,610,688	-0.89(-2.84%)
Apr 29, 2024	31.73	31.78	30.94	31.23	58,790,000	-0.52(-1.63%)
Apr 26, 2024	31.65	32.11	30.52	31.75	120,330,904	-3.22(-9.20%)
Apr 25, 2024	34.42	35.15	34.36	34.97	66,551,920	+0.61(+1.77%)
Apr 24, 2024	34.72	35.04	34.20	34.36	53,402,192	+0.22(+0.64%)
Apr 23, 2024	34.19	34.46	34.04	34.14	46,978,920	-0.13(-0.38%)
Apr 22, 2024	34.28	34.43	33.94	34.27	40,054,568	+0.21(+0.61%)
Apr 19, 2024	34.99	34.99	34.04	34.06	59,355,072	-0.84(-2.40%)
Apr 18, 2024	35.28	35.52	34.63	34.90	42,488,452	-0.64(-1.79%)
Apr 17, 2024	35.95	35.98	35.23	35.54	41,327,888	-0.58(-1.60%)
Apr 16, 2024	36.12	36.36	35.62	36.11	30,711,634	-0.05(-0.14%)
Apr 15, 2024	35.89	36.55	35.74	36.16	50,934,748	+0.62(+1.74%)
Apr 12, 2024	36.54	36.55	35.46	35.55	80,581,240	-1.93(-5.16%)
Apr 11, 2024	37.28	37.52	36.93	37.48	42,026,860	+0.43(+1.16%)
Apr 10, 2024	37.87	38.07	36.87	37.05	51,286,432	-1.13(-2.95%)
Apr 09, 2024	37.90	38.42	37.17	38.17	79,034,432	+0.35(+0.92%)
Apr 08, 2024	38.48	38.70	37.76	37.83	57,183,020	-0.73(-1.89%)
Apr 05, 2024	39.19	39.30	38.35	38.55	67,559,720	-1.02(-2.57%)
Apr 04, 2024	40.43	40.61	39.54	39.57	57,511,204	-0.60(-1.49%)
Apr 03, 2024	41.23	41.48	40.06	40.17	83,967,096	-3.60(-8.22%)
Apr 02, 2024	43.74	43.90	43.32	43.76	32,782,740	-0.58(-1.30%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

Follow Us