Intel Corp (NQ: INTC )

59.23 USD -3.34 (-5.34%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 37.31 38.59 36.50 37.00 71,896,600 +0.00(+0.00%)
Jan 30, 2001 37.38 38.19 36.81 37.00 60,810,000 -0.06(-0.16%)
Jan 29, 2001 35.25 37.38 34.75 37.06 49,094,400 +1.18(+3.29%)
Jan 26, 2001 34.13 36.06 33.75 35.88 48,065,800 +1.38(+4.00%)
Jan 25, 2001 35.81 36.06 34.31 34.50 45,890,600 -1.75(-4.83%)
Jan 24, 2001 35.69 37.06 35.19 36.25 73,584,200 +0.87(+2.46%)
Jan 23, 2001 33.44 35.89 32.75 35.38 84,556,096 +2.00(+5.99%)
Jan 22, 2001 32.69 33.88 32.50 33.38 45,760,300 -0.18(-0.54%)
Jan 19, 2001 33.38 34.63 32.31 33.56 81,353,904 +1.37(+4.26%)
Jan 18, 2001 30.94 32.31 30.00 32.19 86,635,200 +1.69(+5.54%)
Jan 17, 2001 33.00 33.06 30.12 30.50 7,431,600 -0.87(-2.77%)
Jan 16, 2001 32.19 32.38 31.00 31.37 60,301,700 -0.76(-2.37%)
Jan 12, 2001 33.56 33.81 31.81 32.13 51,377,000 -1.25(-3.74%)
Jan 11, 2001 32.38 34.25 32.00 33.38 64,957,200 +0.38(+1.15%)
Jan 10, 2001 31.62 33.38 31.12 33.00 51,496,700 +0.75(+2.33%)
Jan 09, 2001 32.53 32.94 31.87 32.25 40,816,900 +0.31(+0.97%)
Jan 08, 2001 31.50 32.31 30.62 31.94 45,071,200 -0.12(-0.37%)
Jan 05, 2001 34.06 34.63 31.75 32.06 44,977,300 -1.74(-5.15%)
Jan 04, 2001 34.00 35.38 32.69 33.80 68,774,096 -0.43(-1.26%)
Jan 03, 2001 30.12 34.63 30.12 34.23 78,293,000 +3.17(+10.21%)
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.