Intel Corp (NQ: INTC )

61.40 USD -1.17 (-1.87%)
Streaming Delayed Price Updated: 7:30 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 32.23 32.91 31.68 32.66 42,399,600 +0.34(+1.05%)
Nov 29, 2001 31.99 32.42 31.16 32.32 45,961,000 +0.56(+1.76%)
Nov 28, 2001 31.92 32.55 31.61 31.76 61,282,400 -0.55(-1.70%)
Nov 27, 2001 31.51 32.99 30.90 32.31 80,781,000 +0.44(+1.38%)
Nov 26, 2001 31.43 32.12 31.31 31.87 53,246,100 +0.81(+2.61%)
Nov 23, 2001 30.58 31.25 30.32 31.06 17,574,100 +0.25(+0.81%)
Nov 21, 2001 29.54 30.84 29.48 30.81 55,275,700 +0.86(+2.87%)
Nov 20, 2001 30.71 30.79 29.83 29.95 41,297,200 -1.04(-3.36%)
Nov 19, 2001 30.81 31.30 29.91 30.99 47,857,300 +0.36(+1.18%)
Nov 16, 2001 30.63 30.95 30.15 30.63 39,647,000 -0.15(-0.49%)
Nov 15, 2001 30.82 31.48 30.46 30.78 58,207,300 -0.54(-1.72%)
Nov 14, 2001 30.47 31.59 29.90 31.32 78,499,200 +1.27(+4.23%)
Nov 13, 2001 29.06 30.06 28.95 30.05 68,022,304 +1.67(+5.88%)
Nov 12, 2001 27.61 28.77 26.77 28.38 47,878,400 +0.50(+1.79%)
Nov 09, 2001 28.18 28.30 27.60 27.88 40,852,500 -0.40(-1.41%)
Nov 08, 2001 28.87 29.40 27.93 28.28 64,845,900 -0.01(-0.04%)
Nov 07, 2001 27.91 29.08 27.75 28.29 59,713,700 +0.04(+0.14%)
Nov 06, 2001 26.79 28.28 26.70 28.25 63,152,300 +1.29(+4.78%)
Nov 05, 2001 26.75 27.28 26.65 26.96 42,474,800 +0.66(+2.51%)
Nov 02, 2001 25.95 26.73 25.50 26.30 49,877,700 +0.36(+1.39%)
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.