Intel Corp (NQ: INTC )

68.26 USD +1.21 (+1.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 29.37 30.19 28.00 28.56 48,602,200 -0.44(-1.52%)
Feb 27, 2001 29.50 30.87 29.00 29.00 40,791,400 -0.50(-1.69%)
Feb 26, 2001 30.56 30.70 28.44 29.50 60,355,000 -0.44(-1.47%)
Feb 23, 2001 30.37 30.75 28.50 29.94 63,563,000 -0.06(-0.20%)
Feb 22, 2001 30.94 31.56 29.62 30.00 58,521,600 -0.75(-2.44%)
Feb 21, 2001 31.00 32.75 30.50 30.75 51,583,400 -0.69(-2.19%)
Feb 20, 2001 34.06 34.13 31.37 31.44 52,401,400 -2.94(-8.55%)
Feb 16, 2001 34.75 35.31 33.63 34.38 41,546,100 -1.43(-3.99%)
Feb 15, 2001 35.44 36.50 35.13 35.81 58,337,000 +1.68(+4.92%)
Feb 14, 2001 32.56 34.55 31.94 34.13 47,443,600 +1.69(+5.21%)
Feb 13, 2001 34.13 35.25 32.38 32.44 41,911,200 -2.12(-6.13%)
Feb 12, 2001 33.69 35.19 33.63 34.56 30,483,100 +1.06(+3.16%)
Feb 09, 2001 34.31 35.56 33.44 33.50 40,893,300 -1.13(-3.26%)
Feb 08, 2001 35.38 36.13 34.56 34.63 42,904,100 -0.31(-0.89%)
Feb 07, 2001 35.00 36.06 33.88 34.94 53,152,500 -0.50(-1.41%)
Feb 06, 2001 34.56 35.94 34.48 35.44 40,334,400 +0.75(+2.16%)
Feb 05, 2001 35.06 35.31 33.67 34.69 39,188,000 -1.00(-2.80%)
Feb 02, 2001 37.67 38.23 35.50 35.69 47,151,900 -2.12(-5.61%)
Feb 01, 2001 37.06 37.94 36.50 37.81 50,300,900 +0.81(+2.19%)
Jan 31, 2001 37.31 38.59 36.50 37.00 71,896,600 +0.00(+0.00%)
Jan 30, 2001 37.38 38.19 36.81 37.00 60,810,000 -0.06(-0.16%)
Jan 29, 2001 35.25 37.38 34.75 37.06 49,094,400 +1.18(+3.29%)
Jan 26, 2001 34.13 36.06 33.75 35.88 48,065,800 +1.38(+4.00%)
Jan 25, 2001 35.81 36.06 34.31 34.50 45,890,600 -1.75(-4.83%)
Jan 24, 2001 35.69 37.06 35.19 36.25 73,584,200 +0.87(+2.46%)
Jan 23, 2001 33.44 35.89 32.75 35.38 84,556,096 +2.00(+5.99%)
Jan 22, 2001 32.69 33.88 32.50 33.38 45,760,300 -0.18(-0.54%)
Jan 19, 2001 33.38 34.63 32.31 33.56 81,353,904 +1.37(+4.26%)
Jan 18, 2001 30.94 32.31 30.00 32.19 86,635,200 +1.69(+5.54%)
Jan 17, 2001 33.00 33.06 30.12 30.50 7,431,600 -0.87(-2.77%)
Jan 16, 2001 32.19 32.38 31.00 31.37 60,301,700 -0.76(-2.37%)
Jan 12, 2001 33.56 33.81 31.81 32.13 51,377,000 -1.25(-3.74%)
Jan 11, 2001 32.38 34.25 32.00 33.38 64,957,200 +0.38(+1.15%)
Jan 10, 2001 31.62 33.38 31.12 33.00 51,496,700 +0.75(+2.33%)
Jan 09, 2001 32.53 32.94 31.87 32.25 40,816,900 +0.31(+0.97%)
Jan 08, 2001 31.50 32.31 30.62 31.94 45,071,200 -0.12(-0.37%)
Jan 05, 2001 34.06 34.63 31.75 32.06 44,977,300 -1.74(-5.15%)
Jan 04, 2001 34.00 35.38 32.69 33.80 68,774,096 -0.43(-1.26%)
Jan 03, 2001 30.12 34.63 30.12 34.23 78,293,000 +3.17(+10.21%)
Jan 02, 2001 30.69 31.87 30.25 31.06 50,344,500 +1.00(+3.33%)
Dec 29, 2000 30.94 31.44 29.81 30.06 54,055,600 -0.88(-2.84%)
Dec 28, 2000 32.13 32.69 30.06 30.94 49,344,800 -1.62(-4.98%)
Dec 27, 2000 32.69 33.69 32.31 32.56 33,622,300 -0.32(-0.97%)
Dec 26, 2000 33.13 33.88 32.00 32.88 28,439,700 -0.06(-0.18%)
Dec 22, 2000 33.63 35.00 32.00 32.94 45,426,400 -0.19(-0.57%)
Dec 21, 2000 32.00 34.45 31.62 33.13 51,590,000 +1.19(+3.73%)
Dec 20, 2000 32.94 34.13 31.50 31.94 63,151,200 -1.50(-4.49%)
Dec 19, 2000 33.75 36.25 33.31 33.44 54,733,600 +0.19(+0.57%)
Dec 18, 2000 34.19 34.50 32.42 33.25 38,559,500 +0.81(+2.50%)
Dec 15, 2000 34.56 34.75 32.31 32.44 80,846,096 -2.69(-7.66%)
Dec 14, 2000 35.56 36.63 34.50 35.13 33,712,500 -0.37(-1.04%)
Dec 13, 2000 37.75 37.88 35.19 35.50 48,725,300 -1.00(-2.74%)
Dec 12, 2000 36.94 37.92 36.38 36.50 48,171,200 -0.94(-2.51%)
Dec 11, 2000 35.13 38.19 34.31 37.44 73,075,000 +3.44(+10.12%)
Dec 08, 2000 34.75 34.88 33.00 34.00 88,022,200 +1.69(+5.23%)
Dec 07, 2000 32.44 33.25 31.44 32.31 68,265,600 +0.56(+1.76%)
Dec 06, 2000 35.31 35.31 31.25 31.75 102,013,104 -4.25(-11.81%)
Dec 05, 2000 34.63 36.50 34.00 36.00 75,072,200 +3.06(+9.29%)
Dec 04, 2000 35.13 35.34 32.06 32.94 82,759,104 -1.19(-3.49%)
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.