Intel Corp (NQ: INTC )

55.21 USD -0.23 (-0.41%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 26.22 26.35 25.72 25.73 71,322,000 -0.40(-1.53%)
Apr 29, 2004 26.43 26.73 25.81 26.13 76,355,504 -0.22(-0.83%)
Apr 28, 2004 26.68 27.06 26.28 26.35 61,432,500 -0.53(-1.97%)
Apr 27, 2004 27.23 27.29 26.87 26.88 53,607,000 -0.27(-0.99%)
Apr 26, 2004 27.54 27.58 26.91 27.15 56,761,000 -0.38(-1.38%)
Apr 23, 2004 26.80 27.57 26.65 27.53 65,204,700 +1.01(+3.81%)
Apr 22, 2004 25.97 26.75 25.85 26.52 65,165,300 +0.24(+0.91%)
Apr 21, 2004 26.13 26.50 25.83 26.28 61,959,800 +0.21(+0.81%)
Apr 20, 2004 26.69 26.91 26.03 26.07 50,610,200 -0.61(-2.29%)
Apr 19, 2004 26.41 26.74 26.30 26.68 51,522,500 +0.23(+0.87%)
Apr 16, 2004 26.76 26.82 26.26 26.45 63,905,000 -0.21(-0.79%)
Apr 15, 2004 27.41 27.42 26.57 26.66 90,498,896 -0.71(-2.59%)
Apr 14, 2004 27.21 27.61 27.13 27.37 79,211,504 -0.30(-1.08%)
Apr 13, 2004 27.87 27.88 27.44 27.67 83,164,704 +0.07(+0.25%)
Apr 12, 2004 27.70 27.77 27.23 27.60 51,016,700 +0.23(+0.84%)
Apr 08, 2004 28.08 28.14 27.20 27.37 71,791,400 -0.25(-0.91%)
Apr 07, 2004 28.08 28.13 27.48 27.62 72,680,200 -0.65(-2.30%)
Apr 06, 2004 28.25 28.45 28.04 28.27 70,147,800 -0.28(-0.98%)
Apr 05, 2004 28.30 28.56 28.12 28.55 47,534,500 +0.43(+1.53%)
Apr 02, 2004 28.00 28.12 27.65 28.12 78,672,000 +0.74(+2.70%)
Apr 01, 2004 27.37 27.78 27.28 27.38 55,051,700 +0.18(+0.66%)
Mar 31, 2004 27.42 27.47 27.02 27.20 57,809,100 -0.23(-0.84%)
Mar 30, 2004 27.43 27.54 27.10 27.43 62,191,000 -0.26(-0.94%)
Mar 29, 2004 27.65 27.95 27.50 27.69 66,249,300 +0.31(+1.13%)
Mar 26, 2004 27.78 27.85 27.32 27.38 65,644,100 -0.41(-1.48%)
Mar 25, 2004 26.90 27.80 26.86 27.79 84,754,400 +1.26(+4.75%)
Mar 24, 2004 26.22 26.87 26.16 26.53 69,501,200 +0.37(+1.41%)
Mar 23, 2004 26.50 26.70 26.10 26.16 70,217,696 -0.07(-0.27%)
Mar 22, 2004 26.26 26.49 26.03 26.23 73,006,200 -0.26(-0.98%)
Mar 19, 2004 27.05 27.37 26.38 26.49 83,734,496 -0.71(-2.61%)
Mar 18, 2004 27.74 27.81 27.11 27.20 70,686,096 -0.59(-2.12%)
Mar 17, 2004 27.44 27.90 27.33 27.79 55,548,300 +0.63(+2.32%)
Mar 16, 2004 27.32 27.51 26.72 27.16 67,306,496 +0.06(+0.22%)
Mar 15, 2004 27.57 27.59 27.03 27.10 54,857,000 -0.59(-2.13%)
Mar 12, 2004 27.50 27.73 27.36 27.69 56,526,800 +0.61(+2.25%)
Mar 11, 2004 27.09 27.79 27.04 27.08 97,958,600 -0.23(-0.84%)
Mar 10, 2004 28.04 28.25 27.17 27.31 88,033,104 -0.67(-2.39%)
Mar 09, 2004 27.75 28.10 27.52 27.98 92,538,800 +0.28(+1.01%)
Mar 08, 2004 29.06 29.10 27.62 27.70 105,763,200 -1.25(-4.32%)
Mar 05, 2004 28.96 29.38 28.77 28.95 118,682,400 -0.70(-2.36%)
Mar 04, 2004 29.07 29.70 29.05 29.65 60,135,800 +0.61(+2.10%)
Mar 03, 2004 29.56 29.66 28.84 29.04 68,249,000 -0.56(-1.89%)
Mar 02, 2004 29.75 30.14 29.56 29.60 65,223,700 -0.09(-0.30%)
Mar 01, 2004 29.04 29.75 28.85 29.69 65,372,800 +0.49(+1.68%)
Feb 27, 2004 29.70 29.73 29.10 29.20 58,987,700 -0.30(-1.02%)
Feb 26, 2004 29.54 29.87 29.35 29.50 45,906,300 -0.12(-0.41%)
Feb 25, 2004 29.43 29.77 29.30 29.62 54,661,900 +0.42(+1.44%)
Feb 24, 2004 28.80 29.43 28.77 29.20 68,433,000 +0.20(+0.69%)
Feb 23, 2004 29.99 30.03 28.65 29.00 92,175,800 -1.00(-3.33%)
Feb 20, 2004 30.09 30.10 29.50 30.00 70,620,304 +0.11(+0.37%)
Feb 19, 2004 30.94 31.10 29.85 29.89 60,100,700 -0.71(-2.32%)
Feb 18, 2004 30.84 30.96 30.54 30.60 42,232,600 -0.21(-0.68%)
Feb 17, 2004 30.38 30.89 30.21 30.81 40,220,700 +0.67(+2.22%)
Feb 13, 2004 31.00 31.19 29.86 30.14 63,292,500 -0.60(-1.95%)
Feb 12, 2004 30.95 31.38 30.72 30.74 38,205,500 -0.25(-0.81%)
Feb 11, 2004 30.87 31.16 30.53 30.99 52,150,100 +0.45(+1.47%)
Feb 10, 2004 30.68 30.91 30.33 30.54 36,344,100 -0.03(-0.10%)
Feb 09, 2004 31.10 31.10 30.48 30.57 36,540,300 -0.31(-1.00%)
Feb 06, 2004 30.05 30.94 29.99 30.88 55,401,000 +0.96(+3.21%)
Feb 05, 2004 30.35 30.44 29.75 29.92 74,618,704 -0.10(-0.33%)
Feb 04, 2004 30.95 31.00 30.01 30.02 79,361,904 -1.38(-4.39%)
Feb 03, 2004 30.44 31.43 30.32 31.40 62,375,400 +1.08(+3.56%)
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.