Intel Corp (NQ: INTC )

61.24 USD -1.33 (-2.13%)
Streaming Delayed Price Updated: 7:59 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 26.62 26.75 25.31 26.31 47,301,100 -0.25(-0.94%)
Mar 29, 2001 26.87 27.56 25.75 26.56 64,854,100 -0.38(-1.41%)
Mar 28, 2001 28.69 29.31 26.81 26.94 73,000,000 -2.43(-8.27%)
Mar 27, 2001 28.37 29.70 28.06 29.37 72,649,104 +1.06(+3.74%)
Mar 26, 2001 29.50 29.56 27.87 28.31 64,436,100 -0.50(-1.74%)
Mar 23, 2001 29.69 29.75 27.69 28.81 84,799,104 +0.12(+0.42%)
Mar 22, 2001 26.12 28.81 26.06 28.69 94,024,200 +3.13(+12.25%)
Mar 21, 2001 24.75 26.75 24.62 25.56 68,554,800 +0.94(+3.82%)
Mar 20, 2001 27.37 27.44 24.56 24.62 64,431,700 -2.44(-9.02%)
Mar 19, 2001 27.50 27.75 25.37 27.06 76,659,800 -0.81(-2.91%)
Mar 16, 2001 28.44 28.81 27.69 27.87 59,073,400 -0.63(-2.21%)
Mar 15, 2001 29.75 29.94 28.44 28.50 40,753,300 -0.56(-1.93%)
Mar 14, 2001 28.37 29.87 28.00 29.06 57,451,600 -0.31(-1.06%)
Mar 13, 2001 28.25 29.62 27.75 29.37 52,031,200 +1.62(+5.84%)
Mar 12, 2001 28.50 29.37 27.56 27.75 59,601,900 -1.69(-5.74%)
Mar 09, 2001 30.19 30.59 29.00 29.44 95,275,296 -3.81(-11.46%)
Mar 08, 2001 32.94 33.69 32.69 33.25 64,904,800 +0.31(+0.94%)
Mar 07, 2001 32.75 33.69 31.69 32.94 77,834,200 +1.44(+4.57%)
Mar 06, 2001 31.62 32.88 31.44 31.50 59,736,600 +1.13(+3.72%)
Mar 05, 2001 29.87 30.75 29.50 30.37 33,278,900 +1.06(+3.62%)
Mar 02, 2001 28.50 31.12 28.37 29.31 54,629,700 +0.19(+0.65%)
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.