Intel Corp (NQ: INTC )

50.99 USD +1.09 (+2.18%)
Official Closing Price Updated: 5:50 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.11 17.51 16.82 17.30 77,160,496 +0.31(+1.82%)
Oct 30, 2002 16.58 17.38 16.39 16.99 80,766,704 +0.59(+3.60%)
Oct 29, 2002 16.70 16.93 16.05 16.40 79,050,400 -0.41(-2.44%)
Oct 28, 2002 17.13 17.28 16.54 16.81 85,986,496 +0.22(+1.33%)
Oct 25, 2002 15.69 16.60 15.59 16.59 69,819,200 +0.96(+6.14%)
Oct 24, 2002 16.35 16.66 15.57 15.63 86,356,304 -0.53(-3.28%)
Oct 23, 2002 15.07 16.28 15.02 16.16 91,799,696 +1.04(+6.88%)
Oct 22, 2002 14.85 15.47 14.74 15.12 74,188,704 -0.33(-2.14%)
Oct 21, 2002 14.22 15.53 14.15 15.45 87,945,600 +0.99(+6.85%)
Oct 18, 2002 14.24 14.50 13.69 14.46 73,323,696 +0.23(+1.62%)
Oct 17, 2002 14.22 14.29 13.91 14.23 103,266,704 +0.69(+5.10%)
Oct 16, 2002 13.53 14.12 13.42 13.54 155,210,304 -2.98(-18.04%)
Oct 15, 2002 15.94 16.55 15.12 16.52 109,131,104 +1.42(+9.40%)
Oct 14, 2002 14.92 15.19 14.60 15.10 48,236,600 -0.12(-0.79%)
Oct 11, 2002 14.39 15.25 14.15 15.22 77,757,504 +1.04(+7.33%)
Oct 10, 2002 13.49 14.42 13.49 14.18 83,505,000 +0.72(+5.35%)
Oct 09, 2002 13.00 13.81 12.95 13.46 81,753,200 +0.24(+1.82%)
Oct 08, 2002 14.04 14.09 13.09 13.22 85,399,200 -0.60(-4.34%)
Oct 07, 2002 13.73 14.26 13.64 13.82 56,912,400 +0.11(+0.80%)
Oct 04, 2002 14.15 14.33 13.59 13.71 65,440,500 -0.13(-0.94%)
Oct 03, 2002 14.29 14.59 13.80 13.84 61,416,800 -0.46(-3.22%)
Oct 02, 2002 14.77 15.21 14.24 14.30 78,381,504 -0.37(-2.52%)
Oct 01, 2002 14.05 14.70 13.85 14.67 68,218,600 +0.78(+5.62%)
Sep 30, 2002 14.25 14.29 13.67 13.89 76,123,104 -0.73(-4.99%)
Sep 27, 2002 14.99 15.29 14.49 14.62 65,195,700 -0.53(-3.50%)
Sep 26, 2002 15.64 15.69 14.73 15.15 72,311,200 -0.05(-0.33%)
Sep 25, 2002 14.56 15.49 14.43 15.20 72,720,800 +0.86(+6.00%)
Sep 24, 2002 14.00 15.00 13.90 14.34 84,156,496 +0.21(+1.49%)
Sep 23, 2002 14.72 14.73 14.10 14.13 62,986,100 -0.77(-5.17%)
Sep 20, 2002 15.11 15.18 14.82 14.90 76,653,904 -0.08(-0.53%)
Sep 19, 2002 15.02 15.55 14.90 14.98 56,278,400 -0.30(-1.96%)
Sep 18, 2002 15.22 15.65 15.00 15.28 51,894,800 -0.29(-1.86%)
Sep 17, 2002 16.16 16.35 15.50 15.57 55,756,400 -0.13(-0.83%)
Sep 16, 2002 15.99 16.14 15.54 15.70 41,224,000 -0.33(-2.06%)
Sep 13, 2002 15.70 16.20 15.64 16.03 44,670,900 +0.33(+2.10%)
Sep 12, 2002 16.36 16.38 15.67 15.70 48,750,200 -0.92(-5.54%)
Sep 11, 2002 16.73 17.04 16.58 16.62 45,864,800 +0.15(+0.91%)
Sep 10, 2002 16.19 16.64 16.10 16.47 57,279,400 +0.39(+2.43%)
Sep 09, 2002 16.03 16.34 15.69 16.08 51,444,400 -0.14(-0.86%)
Sep 06, 2002 16.40 16.55 16.11 16.22 77,957,400 +1.11(+7.35%)
Sep 05, 2002 15.81 15.83 15.03 15.11 86,969,600 -1.00(-6.21%)
Sep 04, 2002 15.81 16.17 15.58 16.11 66,790,200 +0.25(+1.58%)
Sep 03, 2002 16.47 16.50 15.85 15.86 58,140,400 -0.81(-4.86%)
Aug 30, 2002 16.89 17.08 16.65 16.67 32,857,100 -0.47(-2.74%)
Aug 29, 2002 16.58 17.45 16.51 17.14 50,516,700 +0.30(+1.78%)
Aug 28, 2002 17.11 17.44 16.77 16.84 55,663,700 -0.34(-1.98%)
Aug 27, 2002 17.91 17.96 17.15 17.18 60,623,500 -0.95(-5.24%)
Aug 26, 2002 18.10 18.22 17.61 18.13 46,069,000 +0.17(+0.95%)
Aug 23, 2002 18.84 18.84 17.89 17.96 48,371,600 -1.19(-6.21%)
Aug 22, 2002 19.43 19.50 18.89 19.15 55,744,000 -0.44(-2.25%)
Aug 21, 2002 19.23 19.67 18.80 19.59 57,883,400 +0.62(+3.27%)
Aug 20, 2002 19.18 19.32 18.75 18.97 45,347,100 -0.49(-2.52%)
Aug 19, 2002 18.61 19.63 18.44 19.46 51,720,400 +0.71(+3.79%)
Aug 16, 2002 18.06 19.02 17.98 18.75 54,921,500 +0.14(+0.75%)
Aug 15, 2002 18.34 18.80 18.02 18.61 51,558,800 +0.32(+1.75%)
Aug 14, 2002 16.92 18.32 16.72 18.29 55,038,600 +1.59(+9.52%)
Aug 13, 2002 17.40 17.99 16.69 16.70 48,730,600 -0.83(-4.73%)
Aug 12, 2002 17.20 17.61 17.00 17.53 35,477,300 -0.33(-1.85%)
Aug 09, 2002 17.92 18.26 17.62 17.86 45,576,200 -0.52(-2.83%)
Aug 08, 2002 17.59 18.42 17.03 18.38 60,914,400 +0.66(+3.72%)
Aug 07, 2002 17.99 18.15 16.63 17.72 71,381,696 +0.59(+3.44%)
Aug 06, 2002 16.33 17.93 16.17 17.13 83,272,800 +1.25(+7.87%)
Aug 05, 2002 16.68 17.01 15.82 15.88 59,625,800 -0.83(-4.97%)
Aug 02, 2002 17.56 17.56 16.52 16.71 55,576,300 -0.85(-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.