Intel Corp (NQ: INTC )

62.46 USD +3.79 (+6.46%)
Official Closing Price Updated: 7:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 23.87 24.64 23.85 24.38 83,593,696 +0.14(+0.58%)
Jul 29, 2004 23.70 24.45 23.62 24.24 104,103,904 +0.78(+3.32%)
Jul 28, 2004 23.12 23.56 22.82 23.46 78,531,400 +0.19(+0.82%)
Jul 27, 2004 23.20 23.44 22.98 23.27 87,134,704 +0.30(+1.31%)
Jul 26, 2004 22.86 23.09 22.66 22.97 81,010,800 +0.30(+1.32%)
Jul 23, 2004 23.04 23.16 22.63 22.67 75,635,600 -0.60(-2.58%)
Jul 22, 2004 22.48 23.49 22.46 23.27 75,064,704 +0.71(+3.15%)
Jul 21, 2004 23.49 23.52 22.51 22.56 72,208,304 -0.68(-2.93%)
Jul 20, 2004 22.98 23.27 22.96 23.24 60,254,800 +0.33(+1.44%)
Jul 19, 2004 22.84 23.25 22.76 22.91 58,998,200 +0.18(+0.79%)
Jul 16, 2004 23.45 23.47 22.65 22.73 85,373,904 -0.42(-1.81%)
Jul 15, 2004 23.47 23.57 23.14 23.15 95,308,000 -0.23(-0.98%)
Jul 14, 2004 24.10 24.17 23.25 23.38 283,538,400 -2.76(-10.56%)
Jul 13, 2004 26.36 26.49 26.05 26.14 77,788,896 -0.10(-0.38%)
Jul 12, 2004 26.06 26.32 25.68 26.24 59,662,200 -0.33(-1.24%)
Jul 09, 2004 26.45 26.73 26.39 26.57 38,190,800 +0.35(+1.33%)
Jul 08, 2004 26.27 26.55 26.13 26.22 47,125,200 -0.12(-0.46%)
Jul 07, 2004 26.12 26.58 26.06 26.34 45,902,500 +0.23(+0.88%)
Jul 06, 2004 26.02 26.28 25.68 26.11 60,479,300 -0.22(-0.84%)
Jul 02, 2004 26.83 26.86 26.25 26.33 46,758,300 -0.69(-2.55%)
Jul 01, 2004 27.39 27.48 26.69 27.02 68,757,000 -0.58(-2.10%)
Jun 30, 2004 27.73 27.90 27.32 27.60 50,573,400 +0.00(+0.00%)
Jun 29, 2004 27.20 27.62 27.15 27.60 52,663,300 +0.22(+0.80%)
Jun 28, 2004 27.92 27.97 27.23 27.38 51,702,300 -0.40(-1.44%)
Jun 25, 2004 27.77 28.10 27.13 27.78 68,915,000 -0.17(-0.61%)
Jun 24, 2004 28.46 28.60 27.88 27.95 55,033,300 -0.57(-2.00%)
Jun 23, 2004 28.04 28.56 27.86 28.52 51,711,400 +0.48(+1.71%)
Jun 22, 2004 27.61 28.09 27.46 28.04 46,902,000 +0.52(+1.89%)
Jun 21, 2004 27.85 28.21 27.50 27.52 43,528,400 -0.12(-0.43%)
Jun 18, 2004 27.50 27.90 27.34 27.64 52,413,700 +0.01(+0.04%)
Jun 17, 2004 27.98 28.04 27.59 27.63 38,966,500 -0.49(-1.74%)
Jun 16, 2004 28.35 28.39 28.10 28.12 34,035,000 -0.31(-1.09%)
Jun 15, 2004 28.25 28.65 28.16 28.43 47,001,700 +0.44(+1.57%)
Jun 14, 2004 28.23 28.35 27.85 27.99 37,832,900 -0.65(-2.27%)
Jun 10, 2004 28.51 28.68 28.36 28.64 42,508,600 +0.24(+0.85%)
Jun 09, 2004 28.78 28.85 28.38 28.40 46,163,000 -0.59(-2.04%)
Jun 08, 2004 28.52 29.01 28.43 28.99 48,237,500 +0.24(+0.83%)
Jun 07, 2004 28.44 28.77 28.23 28.75 37,487,500 +0.61(+2.17%)
Jun 04, 2004 28.40 28.50 28.03 28.14 62,251,700 +0.73(+2.66%)
Jun 03, 2004 27.87 27.90 27.36 27.41 56,286,200 -0.60(-2.14%)
Jun 02, 2004 28.41 28.42 27.89 28.01 49,706,200 -0.32(-1.13%)
Jun 01, 2004 28.37 28.72 28.08 28.33 51,164,300 -0.22(-0.77%)
May 28, 2004 28.52 28.98 28.49 28.55 48,045,200 +0.10(+0.35%)
May 27, 2004 28.49 28.54 28.18 28.45 55,379,500 +0.08(+0.28%)
May 26, 2004 28.06 28.48 27.99 28.37 50,431,600 +0.27(+0.96%)
May 25, 2004 27.65 28.31 27.48 28.10 65,523,400 +0.36(+1.30%)
May 24, 2004 27.81 27.92 27.56 27.74 45,718,100 +0.19(+0.69%)
May 21, 2004 27.73 27.75 27.35 27.55 46,798,400 +0.14(+0.51%)
May 20, 2004 27.32 27.62 27.23 27.41 52,381,300 +0.30(+1.11%)
May 19, 2004 27.61 27.95 27.11 27.11 77,032,600 -0.04(-0.15%)
May 18, 2004 27.20 27.47 27.06 27.15 55,177,200 +0.31(+1.15%)
May 17, 2004 26.52 27.30 26.44 26.84 64,859,800 -0.20(-0.74%)
May 14, 2004 27.39 27.49 26.91 27.04 51,872,800 -0.40(-1.46%)
May 13, 2004 27.39 27.61 27.10 27.44 59,959,000 -0.13(-0.47%)
May 12, 2004 27.60 27.77 26.82 27.57 81,059,000 -0.20(-0.72%)
May 11, 2004 26.85 27.78 26.79 27.77 82,353,000 +1.22(+4.60%)
May 10, 2004 26.29 26.67 26.14 26.55 71,539,696 +0.08(+0.30%)
May 07, 2004 25.93 26.83 25.93 26.47 69,608,896 +0.49(+1.89%)
May 06, 2004 25.93 26.13 25.78 25.98 54,138,700 -0.22(-0.84%)
May 05, 2004 26.43 26.58 26.01 26.20 41,486,800 -0.08(-0.30%)
May 04, 2004 26.32 26.63 25.95 26.28 60,991,900 +0.24(+0.92%)
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.