Intel Corp (NQ: INTC )

62.52 USD -1.11 (-1.74%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 29.81 30.77 28.75 29.25 49,436,600 -0.39(-1.32%)
Jun 28, 2001 29.23 30.50 29.20 29.64 54,522,800 +0.99(+3.46%)
Jun 27, 2001 29.00 29.21 28.34 28.65 33,729,600 -0.32(-1.10%)
Jun 26, 2001 28.09 29.07 28.03 28.97 34,780,200 +0.39(+1.36%)
Jun 25, 2001 28.00 28.69 27.47 28.58 28,358,600 +1.07(+3.89%)
Jun 22, 2001 27.47 28.30 27.27 27.51 30,366,800 +0.24(+0.88%)
Jun 21, 2001 27.35 28.09 26.95 27.27 45,895,500 -0.22(-0.80%)
Jun 20, 2001 26.31 27.66 26.26 27.49 43,070,200 +0.82(+3.07%)
Jun 19, 2001 28.53 28.79 26.14 26.67 60,427,600 -0.88(-3.19%)
Jun 18, 2001 27.87 28.54 27.43 27.55 27,854,300 -0.13(-0.47%)
Jun 15, 2001 27.34 28.30 27.11 27.68 54,910,400 +0.07(+0.25%)
Jun 14, 2001 28.56 29.10 27.56 27.61 41,913,100 -1.45(-4.99%)
Jun 13, 2001 29.88 30.13 29.00 29.06 41,032,400 -1.07(-3.55%)
Jun 12, 2001 29.70 30.21 29.00 30.13 54,088,900 -0.20(-0.66%)
Jun 11, 2001 30.17 30.51 29.42 30.33 41,072,800 -0.34(-1.11%)
Jun 08, 2001 31.89 31.93 30.00 30.67 68,334,704 -0.47(-1.51%)
Jun 07, 2001 29.71 31.23 29.67 31.14 75,686,000 +1.32(+4.43%)
Jun 06, 2001 29.45 30.69 29.05 29.82 72,646,304 +0.09(+0.30%)
Jun 05, 2001 28.86 29.95 28.85 29.73 51,625,800 +1.23(+4.32%)
Jun 04, 2001 29.12 29.50 28.06 28.50 37,894,700 -0.24(-0.84%)
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.