Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2001	19.14	19.68	18.25	18.62	74,566,568	-0.29(-1.52%)
Feb 27, 2001	19.23	20.12	18.90	18.90	62,583,068	-0.33(-1.69%)
Feb 26, 2001	19.92	20.01	18.54	19.23	92,597,976	-0.29(-1.47%)
Feb 23, 2001	19.80	20.04	18.58	19.51	97,519,760	-0.04(-0.20%)
Feb 22, 2001	20.17	20.57	19.31	19.55	89,785,136	-0.49(-2.44%)
Feb 21, 2001	20.21	21.35	19.88	20.04	79,140,392	-0.45(-2.19%)
Feb 20, 2001	22.20	22.25	20.45	20.49	80,395,384	-1.92(-8.55%)
Feb 16, 2001	22.65	23.01	21.92	22.41	63,740,944	-0.93(-3.99%)
Feb 15, 2001	23.10	23.79	22.90	23.34	89,501,912	+1.10(+4.92%)
Feb 14, 2001	21.22	22.52	20.82	22.25	72,789,024	+1.10(+5.21%)
Feb 13, 2001	22.25	22.98	21.11	21.14	64,301,092	-1.38(-6.13%)
Feb 12, 2001	21.96	22.94	21.92	22.53	46,767,848	+0.69(+3.16%)
Feb 09, 2001	22.36	23.18	21.80	21.84	62,739,404	-0.74(-3.26%)
Feb 08, 2001	23.06	23.55	22.53	22.57	65,824,420	-0.20(-0.89%)
Feb 07, 2001	22.81	23.50	22.08	22.77	81,547,744	-0.33(-1.41%)
Feb 06, 2001	22.53	23.43	22.47	23.10	61,881,928	+0.49(+2.16%)
Feb 05, 2001	22.85	23.01	21.95	22.61	60,123,096	-0.65(-2.80%)
Feb 02, 2001	24.55	24.92	23.14	23.26	72,341,488	-1.38(-5.61%)

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.