Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	28.56	28.60	26.97	27.09	111,980,888	-1.88(-6.48%)
Sep 28, 2000	28.76	29.04	28.34	28.97	102,400,272	+0.37(+1.28%)
Sep 27, 2000	29.09	29.78	28.31	28.60	123,302,360	+0.37(+1.32%)
Sep 26, 2000	30.27	30.31	27.90	28.23	172,879,984	-1.35(-4.56%)
Sep 25, 2000	32.63	32.72	29.17	29.58	199,782,256	-1.67(-5.34%)
Sep 22, 2000	30.47	32.26	30.31	31.25	473,670,976	-8.83(-22.02%)
Sep 21, 2000	40.45	41.02	39.36	40.07	87,624,952	-1.03(-2.51%)
Sep 20, 2000	39.92	41.39	39.39	41.10	107,915,960	+1.75(+4.44%)
Sep 19, 2000	37.28	39.43	37.03	39.36	90,301,248	+2.98(+8.19%)
Sep 18, 2000	38.05	38.62	36.17	36.38	77,894,144	-1.11(-2.97%)
Sep 15, 2000	38.91	39.03	36.91	37.49	116,108,704	-1.38(-3.54%)
Sep 14, 2000	40.74	40.98	38.62	38.87	77,469,624	-1.06(-2.64%)
Sep 13, 2000	40.21	41.27	39.43	39.92	107,507,704	-2.41(-5.68%)
Sep 12, 2000	42.41	43.63	42.08	42.33	44,494,588	+0.16(+0.39%)
Sep 11, 2000	42.73	43.59	41.68	42.16	46,812,492	-0.44(-1.04%)
Sep 08, 2000	43.79	43.96	42.33	42.61	45,540,008	-1.35(-3.07%)
Sep 07, 2000	43.42	44.77	43.18	43.96	53,267,272	+1.13(+2.65%)
Sep 06, 2000	44.36	44.65	42.37	42.82	95,655,224	-2.31(-5.13%)
Sep 05, 2000	46.32	46.52	44.49	45.14	89,597,648	-3.06(-6.34%)

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.