Intel Corp (NQ: INTC )

68.26 USD +1.21 (+1.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 29.16 30.42 29.03 29.81 50,354,000 +0.77(+2.65%)
Jul 30, 2001 29.51 29.74 28.80 29.04 30,514,600 -0.18(-0.62%)
Jul 27, 2001 29.61 29.85 29.01 29.22 35,482,900 -0.56(-1.88%)
Jul 26, 2001 29.10 29.90 28.80 29.78 46,221,000 +0.36(+1.22%)
Jul 25, 2001 28.97 29.48 28.19 29.42 35,538,100 +0.54(+1.87%)
Jul 24, 2001 28.71 29.59 28.43 28.88 38,032,700 -0.12(-0.41%)
Jul 23, 2001 29.97 30.23 28.91 29.00 35,057,400 -0.93(-3.11%)
Jul 20, 2001 29.41 30.03 28.93 29.93 50,444,200 -0.03(-0.10%)
Jul 19, 2001 29.59 30.22 29.43 29.96 54,602,300 +1.07(+3.70%)
Jul 18, 2001 28.87 30.15 28.52 28.89 71,663,504 -1.01(-3.38%)
Jul 17, 2001 28.57 29.94 28.08 29.90 104,487,600 +0.77(+2.64%)
Jul 16, 2001 30.03 30.75 28.77 29.13 65,739,200 -1.06(-3.51%)
Jul 13, 2001 30.01 30.38 29.25 30.19 42,796,300 +0.09(+0.30%)
Jul 12, 2001 29.35 30.19 29.05 30.10 49,223,400 +2.04(+7.27%)
Jul 11, 2001 27.65 28.50 27.00 28.06 50,333,800 +0.27(+0.97%)
Jul 10, 2001 27.79 29.17 27.46 27.79 41,241,500 -1.11(-3.84%)
Jul 09, 2001 28.53 29.43 28.11 28.90 30,139,400 +0.47(+1.65%)
Jul 06, 2001 29.14 29.85 28.30 28.43 37,375,700 -1.41(-4.73%)
Jul 05, 2001 30.08 31.00 29.80 29.84 35,630,900 -0.62(-2.04%)
Jul 03, 2001 29.94 30.69 29.65 30.46 22,120,800 +0.40(+1.33%)
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.