Intel Corp (NQ: INTC )

63.05 USD +0.35 (+0.56%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 23.93 25.29 23.44 24.42 64,549,300 +0.88(+3.74%)
Oct 30, 2001 23.77 24.40 23.24 23.54 52,532,700 -0.64(-2.65%)
Oct 29, 2001 25.60 25.89 24.17 24.18 46,369,900 -1.68(-6.50%)
Oct 26, 2001 26.01 26.50 25.55 25.86 45,505,200 -0.24(-0.92%)
Oct 25, 2001 25.00 26.22 24.31 26.10 56,318,500 +0.62(+2.43%)
Oct 24, 2001 25.19 25.93 24.92 25.48 41,092,700 +0.48(+1.92%)
Oct 23, 2001 25.42 26.00 24.89 25.00 41,881,700 -0.30(-1.19%)
Oct 22, 2001 24.12 25.37 23.76 25.30 46,022,200 +1.15(+4.76%)
Oct 19, 2001 23.99 24.56 23.61 24.15 42,197,000 +0.10(+0.42%)
Oct 18, 2001 24.60 24.61 23.70 24.05 49,862,900 -0.52(-2.12%)
Oct 17, 2001 26.14 26.23 24.50 24.57 91,448,800 -0.39(-1.56%)
Oct 16, 2001 24.53 25.10 24.17 24.96 53,540,600 +0.58(+2.38%)
Oct 15, 2001 24.49 24.52 23.63 24.38 44,391,600 -0.64(-2.56%)
Oct 12, 2001 24.31 25.13 24.23 25.02 64,736,500 +0.51(+2.08%)
Oct 11, 2001 23.39 24.68 23.35 24.51 76,342,800 +1.45(+6.29%)
Oct 10, 2001 21.43 23.20 21.37 23.06 52,538,600 +1.61(+7.51%)
Oct 09, 2001 22.04 22.23 21.10 21.45 42,528,700 -0.79(-3.55%)
Oct 08, 2001 21.38 22.52 21.27 22.24 36,853,400 +0.28(+1.28%)
Oct 05, 2001 21.51 22.05 20.55 21.96 49,112,300 +0.41(+1.90%)
Oct 04, 2001 21.73 22.58 21.00 21.55 67,181,504 +0.32(+1.51%)
Oct 03, 2001 19.30 21.65 19.08 21.23 75,582,600 +1.69(+8.65%)
Oct 02, 2001 20.00 20.08 19.37 19.54 52,207,600 -0.47(-2.35%)
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.