Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.62 10.87 10.44 10.74 124,286,936 +0.19(+1.83%)
Oct 30, 2002 10.29 10.79 10.18 10.55 130,095,664 +0.37(+3.60%)
Oct 29, 2002 10.37 10.51 9.964 10.18 127,331,120 -0.25(-2.44%)
Oct 28, 2002 10.63 10.73 10.27 10.44 138,503,488 +0.14(+1.33%)
Oct 25, 2002 9.741 10.31 9.679 10.30 112,461,880 +0.60(+6.14%)
Oct 24, 2002 10.15 10.34 9.666 9.704 139,099,168 -0.33(-3.28%)
Oct 23, 2002 9.356 10.11 9.325 10.03 147,867,152 +0.65(+6.88%)
Oct 22, 2002 9.219 9.604 9.151 9.387 119,500,096 -0.20(-2.14%)
Oct 21, 2002 8.828 9.641 8.785 9.592 141,659,136 +0.61(+6.85%)
Oct 18, 2002 8.841 9.002 8.499 8.977 118,106,776 +0.14(+1.62%)
Oct 17, 2002 8.828 8.872 8.636 8.834 166,337,744 +0.43(+5.10%)
Oct 16, 2002 8.400 8.766 8.331 8.406 250,006,336 -1.85(-18.04%)
Oct 15, 2002 9.896 10.27 9.387 10.26 175,783,872 +0.88(+9.40%)
Oct 14, 2002 9.263 9.430 9.064 9.374 77,697,520 -0.07(-0.79%)
Oct 11, 2002 8.934 9.468 8.785 9.449 125,248,576 +0.65(+7.33%)
Oct 10, 2002 8.375 8.952 8.375 8.803 134,506,400 +0.45(+5.35%)
Oct 09, 2002 8.071 8.574 8.040 8.356 131,684,672 +0.15(+1.82%)
Oct 08, 2002 8.716 8.747 8.127 8.207 137,557,504 -0.37(-4.34%)
Oct 07, 2002 8.524 8.853 8.468 8.580 91,672,144 +0.07(+0.80%)
Oct 04, 2002 8.785 8.896 8.437 8.512 105,408,848 -0.08(-0.94%)
Oct 03, 2002 8.872 9.058 8.567 8.592 98,927,640 -0.29(-3.22%)
Oct 02, 2002 9.170 9.443 8.841 8.878 126,253,688 -0.23(-2.52%)
Oct 01, 2002 8.723 9.126 8.598 9.108 109,883,704 +0.48(+5.62%)
Sep 30, 2002 8.847 8.872 8.487 8.623 122,615,952 -0.45(-4.99%)
Sep 27, 2002 9.306 9.492 8.996 9.076 105,014,536 -0.33(-3.50%)
Sep 26, 2002 9.710 9.741 9.145 9.406 116,475,888 -0.03(-0.33%)
Sep 25, 2002 9.039 9.617 8.959 9.437 117,135,656 +0.53(+6.00%)
Sep 24, 2002 8.692 9.312 8.629 8.903 135,555,808 +0.13(+1.49%)
Sep 23, 2002 9.139 9.145 8.754 8.772 101,455,408 -0.48(-5.17%)
Sep 20, 2002 9.381 9.424 9.201 9.250 123,470,936 -0.05(-0.53%)
Sep 19, 2002 9.325 9.654 9.250 9.300 90,650,920 -0.19(-1.96%)
Sep 18, 2002 9.449 9.716 9.312 9.486 83,590,000 -0.18(-1.86%)
Sep 17, 2002 10.03 10.15 9.623 9.666 89,810,104 -0.08(-0.83%)
Sep 16, 2002 9.927 10.02 9.648 9.747 66,401,916 -0.20(-2.06%)
Sep 13, 2002 9.747 10.06 9.710 9.952 71,954,040 +0.20(+2.10%)
Sep 12, 2002 10.16 10.17 9.728 9.747 78,524,808 -0.57(-5.54%)
Sep 11, 2002 10.39 10.58 10.29 10.32 73,877,120 +0.09(+0.91%)
Sep 10, 2002 10.05 10.33 9.995 10.22 92,263,288 +0.24(+2.43%)
Sep 09, 2002 9.952 10.14 9.741 9.983 82,864,512 -0.09(-0.86%)
Sep 06, 2002 10.18 10.27 10.00 10.07 125,570,560 +0.69(+7.35%)
Sep 05, 2002 9.815 9.828 9.331 9.381 140,087,040 -0.62(-6.21%)
Sep 04, 2002 9.815 10.04 9.672 10.00 107,582,896 +0.16(+1.58%)
Sep 03, 2002 10.22 10.24 9.840 9.846 93,650,152 -0.50(-4.86%)
Aug 30, 2002 10.49 10.60 10.34 10.35 52,924,860 -0.29(-2.74%)
Aug 29, 2002 10.29 10.83 10.25 10.64 81,370,208 +0.19(+1.78%)
Aug 28, 2002 10.62 10.83 10.41 10.45 89,660,784 -0.21(-1.98%)
Aug 27, 2002 11.12 11.15 10.65 10.67 97,649,824 -0.59(-5.24%)
Aug 26, 2002 11.24 11.31 10.93 11.26 74,206,040 +0.11(+0.95%)
Aug 23, 2002 11.70 11.70 11.11 11.15 77,914,976 -0.74(-6.21%)
Aug 22, 2002 12.06 12.11 11.73 11.89 89,790,128 -0.27(-2.25%)
Aug 21, 2002 11.94 12.21 11.67 12.16 93,236,184 +0.38(+3.27%)
Aug 20, 2002 11.91 11.99 11.64 11.78 73,043,232 -0.30(-2.52%)
Aug 19, 2002 11.55 12.19 11.45 12.08 83,309,080 +0.44(+3.79%)
Aug 16, 2002 11.21 11.81 11.16 11.64 88,465,280 +0.09(+0.75%)
Aug 15, 2002 11.39 11.67 11.19 11.55 83,048,784 +0.20(+1.75%)
Aug 14, 2002 10.50 11.37 10.38 11.35 88,653,904 +0.99(+9.52%)
Aug 13, 2002 10.80 11.17 10.36 10.37 78,493,232 -0.52(-4.73%)
Aug 12, 2002 10.68 10.93 10.55 10.88 57,145,368 -0.20(-1.85%)
Aug 09, 2002 11.13 11.34 10.94 11.09 73,412,256 -0.32(-2.83%)
Aug 08, 2002 10.92 11.44 10.57 11.41 98,118,400 +0.41(+3.73%)
Aug 07, 2002 11.17 11.27 10.32 11.00 114,978,688 +0.37(+3.44%)
Aug 06, 2002 10.14 11.13 10.04 10.63 134,132,384 +0.78(+7.87%)
Aug 05, 2002 10.36 10.56 9.821 9.859 96,042,776 -0.52(-4.97%)
Aug 02, 2002 10.90 10.90 10.26 10.37 89,520,008 -0.53(-4.84%)
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.