Indicators

Intel Corp (NQ: INTC )

20.95 -0.52 (-2.45%)

Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	11.62	11.99	11.24	11.34	102,860,152	-0.24(-2.04%)
Jun 27, 2002	11.73	11.77	11.09	11.58	116,973,616	+0.02(+0.21%)
Jun 26, 2002	10.86	11.73	10.83	11.55	136,895,952	+0.18(+1.58%)
Jun 25, 2002	12.29	12.40	11.36	11.37	109,933,792	-0.63(-5.23%)
Jun 24, 2002	11.44	12.39	11.42	12.00	113,308,816	+0.37(+3.20%)
Jun 21, 2002	11.85	12.19	11.42	11.63	130,173,936	-0.32(-2.65%)
Jun 20, 2002	12.49	12.79	11.93	11.94	123,475,760	-0.53(-4.23%)
Jun 19, 2002	13.01	13.17	12.43	12.47	105,475,376	-1.20(-8.76%)
Jun 18, 2002	13.75	14.27	13.66	13.67	83,668,928	-0.34(-2.39%)
Jun 17, 2002	13.45	14.01	13.25	14.01	85,442,048	+0.79(+6.01%)
Jun 14, 2002	12.76	13.27	12.45	13.21	81,198,504	+0.11(+0.81%)
Jun 13, 2002	13.42	13.64	13.04	13.11	79,527,024	-0.29(-2.18%)
Jun 12, 2002	12.48	13.41	12.42	13.40	123,959,800	+0.84(+6.73%)
Jun 11, 2002	13.31	13.59	12.53	12.55	112,644,216	-0.53(-4.03%)
Jun 10, 2002	13.83	13.84	13.03	13.08	109,470,536	-0.58(-4.23%)
Jun 07, 2002	13.87	14.12	13.47	13.66	244,348,064	-3.10(-18.52%)
Jun 06, 2002	17.07	17.12	16.58	16.76	86,746,928	-0.73(-4.19%)
Jun 05, 2002	17.13	17.51	16.69	17.49	67,082,784	+0.42(+2.47%)
Jun 04, 2002	16.28	17.09	16.28	17.07	79,416,360	+0.55(+3.31%)

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.