Intel Corp Historical Data - 0R24 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Intel Corp (0R24)
Intel Corp (0R24) Historical

Intel Corp (0R24)

32.09

-2.58

(-7.44%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-7.22752240532	34.59	34.73	34.17	3616174	34.29005569	DE
4	-11.75	-26.8020072993	43.84	43.84	34.17	1149360	34.77946266	DE
12	-10.91	-25.3720930233	43	46.2	34.17	596612	38.04235942	DE
26	-0.51	-1.56441717791	32.6	50.6	32.6	741300	41.50077937	DE
52	2.39	8.04713804714	29.7	50.6	26.9	673134	37.69851231	DE
156	-27.16	-45.8396624473	59.25	59.25	24.7775	411958	37.26250881	DE
260	-22.23	-40.9241531664	54.32	70.065	24.7775	278179	39.34589585	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	32.09	-2.58	-7.44	32.09	32.09	32.09	641457
1714062600	34.67	-0.06	-0.17	34.67	34.67	34.67	134708
1713976200	34.73	0.25	0.73	34.73	34.73	34.73	145550
1713889800	34.48	0.31	0.91	34.48	34.48	34.48	6301307
1713803400	34.17	-0.42	-1.21	34.17	34.17	34.17	11336344
1713544200	34.59	-0.98	-2.76	34.59	34.59	34.59	162963
1713457800	35.57	-0.17	-0.48	35.57	35.57	35.57	119784
1713371400	35.74	-0.63	-1.73	35.88	36.2	35.74	119300
1713285000	36.37	-0.13	-0.36	36.37	36.37	36.37	103579
1713198600	36.5	0.2	0.55	36.5	36.5	36.5	200633
1712939400	36.3	-0.88	-2.37	36.3	36.3	36.3	281247
1712853000	37.18	-0.29	-0.77	37.18	37.18	37.18	117328
1712766600	37.47	-0.04	-0.11	38.12	38.22	37.35	256729
1712680200	37.51	-0.91	-2.37	37.51	37.51	37.51	349570
1712593800	38.42	-0.2	-0.52	38.52	38.8	38.42	124914
1712334600	38.62	-1.83	-4.52	40	40.07	38.51	310329
1712248200	40.45	-0.55	-1.34	40.45	40.45	40.45	103548
1712161800	41	-2.84	-6.48	41	41	41	414062
1712075400	43.84	-0.56	-1.26	43.84	43.84	43.84	106581
1711647000	44.4	1.3	3.02	44.4	44.4	44.4	196585
1711560600	43.1	1.1	2.62	43.1	43.1	43.1	228033
1711474200	42	0.1	0.24	42	42	42	144672
1711387800	41.9	-0.5	-1.18	41.9	41.9	41.9	321847
1711128600	42.4	-0.8	-1.85	43.6	43.6	42.3	184728
1711042200	43.2	1.3	3.10	43.2	43.2	43.2	348749
1710955800	41.9	-0.1	-0.24	41.9	41.9	41.9	2006070
1710869400	42	-0.7	-1.64	42	42	42	1926521
1710783000	42.7	-0.1	-0.23	42.7	42.7	42.7	119043
1710523800	42.8	0	0.00	42.8	42.8	42.8	119043
1710437400	42.8	-1	-2.28	42.8	42.8	42.8	141729
1710351000	43.8	-1.1	-2.45	44.2	44.7	43.8	268293
1710264600	44.9	0.1	0.22	44.9	44.9	44.9	118120
1710178200	44.8	-0.2	-0.44	44.8	44.8	44.8	1128486
1709919000	45	-1.2	-2.60	45	45	45	281412
1709832600	46.2	1.2	2.67	46.2	46.2	46.2	198561
1709746200	45	1.4	3.21	44.6	45	44.6	155996
1709659800	43.6	-1.4	-3.11	43.6	43.6	43.6	224727
1709573400	45	1.2	2.74	45	45	45	200748
1709314200	43.8	1.1	2.58	43.8	43.8	43.8	178909
1709227800	42.7	0.3	0.71	42.7	42.7	42.7	175960
1709141400	42.4	-0.6	-1.40	42.4	42.4	42.4	151406
1709055000	43	-0.5	-1.15	43	43	43	1468693
1708968600	43.5	0	0.00	43.5	43.5	43.5	195341
1708709400	43.5	0.1	0.23	43	43.5	43	231525
1708623000	43.4	-0.4	-0.91	43.4	43.8	42.6	355891
1708536600	43.8	-0.2	-0.45	43.8	43.8	43.8	220933
1708450200	44	0	0.00	44	44	44	291033
1708363800	44	0	0.00	44	44	44	0
1708104600	44	-0.5	-1.12	44	44	44	109351
1708018200	44.5	0.5	1.14	44.5	44.5	44.5	162104
1707931800	44	0.5	1.15	44	44	44	193964
1707845400	43.5	-0.9	-2.03	43.5	43.5	43.5	106309
1707759000	44.4	2	4.72	44.4	44.4	44.4	168187
1707499800	42.4	0	0.00	42.4	42.4	42.4	184862
1707413400	42.4	-0.4	-0.93	42.4	42.4	42.4	97735
1707327000	42.8	0.2	0.47	42.8	42.8	42.8	113596
1707240600	42.6	-0.4	-0.93	42.6	42.6	42.6	108562
1707154200	43	0	0.00	43	43	43	149129
1706895000	43	0	0.00	43	43	43	341552
1706808600	43	0	0.00	43	43	43	193797
1706722200	43	0	0.00	43	43	43	160972
1706635800	43	-0.2	-0.46	43	43	43	2514042
1706549400	43.2	-2.1	-4.64	43.2	43.2	43.2	353072

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions