Intel Corp (NQ: INTC )

61.18 USD -1.39 (-2.22%)
Streaming Delayed Price Updated: 7:19 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2001 27.02 28.13 27.01 27.96 38,127,600 +0.83(+3.06%)
Aug 30, 2001 27.50 27.83 26.88 27.13 44,788,800 -0.97(-3.45%)
Aug 29, 2001 28.86 28.92 27.74 28.10 37,922,200 -0.41(-1.44%)
Aug 28, 2001 29.22 29.66 28.43 28.51 54,856,600 -0.64(-2.20%)
Aug 27, 2001 29.02 29.89 28.60 29.15 27,995,600 +0.07(+0.24%)
Aug 24, 2001 28.05 29.14 27.85 29.08 38,858,200 +1.41(+5.10%)
Aug 23, 2001 27.89 28.37 27.62 27.67 32,548,500 -0.29(-1.04%)
Aug 22, 2001 27.59 28.00 27.00 27.96 42,316,100 +0.89(+3.29%)
Aug 21, 2001 28.33 28.51 27.05 27.07 35,088,800 -1.13(-4.01%)
Aug 20, 2001 28.07 28.68 27.90 28.20 36,548,500 +0.13(+0.46%)
Aug 17, 2001 29.17 29.38 27.79 28.07 60,330,900 -2.09(-6.93%)
Aug 16, 2001 29.41 30.18 29.08 30.16 38,692,500 +0.38(+1.28%)
Aug 15, 2001 30.28 30.75 29.70 29.78 33,348,300 -0.57(-1.88%)
Aug 14, 2001 30.71 30.85 30.24 30.35 27,561,900 -0.21(-0.69%)
Aug 13, 2001 30.67 30.72 30.08 30.56 30,830,500 +0.61(+2.04%)
Aug 10, 2001 29.52 30.19 28.99 29.95 33,800,700 +0.30(+1.01%)
Aug 09, 2001 29.50 30.03 29.18 29.65 35,734,300 +0.04(+0.14%)
Aug 08, 2001 30.39 31.19 29.39 29.61 49,096,000 -1.01(-3.30%)
Aug 07, 2001 29.95 31.00 29.77 30.62 44,101,300 +0.34(+1.12%)
Aug 06, 2001 30.43 30.68 30.04 30.28 54,176,800 -1.40(-4.42%)
Aug 03, 2001 32.05 32.08 31.25 31.68 35,671,500 -0.43(-1.34%)
Aug 02, 2001 31.41 32.23 31.33 32.11 74,140,400 +1.36(+4.42%)
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.