Indicators

Intel Corp (NQ: INTC )

21.84 +0.70 (+3.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2001	18.23	18.74	17.38	17.73	78,286,416	-0.27(-1.52%)
Feb 27, 2001	18.31	19.16	18.00	18.00	65,705,100	-0.31(-1.70%)
Feb 26, 2001	18.97	19.06	17.66	18.31	97,217,336	-0.27(-1.47%)
Feb 23, 2001	18.85	19.09	17.69	18.59	102,384,656	-0.04(-0.20%)
Feb 22, 2001	19.21	19.59	18.39	18.62	94,264,176	-0.47(-2.44%)
Feb 21, 2001	19.25	20.33	18.94	19.09	83,088,408	-0.43(-2.19%)
Feb 20, 2001	21.15	21.19	19.48	19.52	84,406,008	-1.83(-8.55%)
Feb 16, 2001	21.57	21.92	20.88	21.34	66,920,740	-0.89(-3.99%)
Feb 15, 2001	22.00	22.66	21.81	22.23	93,966,824	+1.04(+4.92%)
Feb 14, 2001	20.21	21.45	19.83	21.19	76,420,192	+1.05(+5.21%)
Feb 13, 2001	21.19	21.88	20.10	20.14	67,508,832	-1.32(-6.13%)
Feb 12, 2001	20.92	21.85	20.88	21.46	49,100,916	+0.66(+3.16%)
Feb 09, 2001	21.30	22.08	20.76	20.80	65,869,236	-0.70(-3.26%)
Feb 08, 2001	21.96	22.43	21.46	21.50	69,108,152	-0.19(-0.89%)
Feb 07, 2001	21.73	22.39	21.03	21.69	85,615,848	-0.31(-1.41%)
Feb 06, 2001	21.46	22.31	21.41	22.00	64,968,984	+0.47(+2.16%)
Feb 05, 2001	21.77	21.92	20.90	21.54	63,122,412	-0.62(-2.80%)
Feb 02, 2001	23.39	23.73	22.04	22.16	75,950,328	-1.32(-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.