Intel Corp (NQ: INTC )

50.99 USD +1.09 (+2.18%)
Official Closing Price Updated: 5:34 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 45.69 46.94 44.69 45.00 55,796,100 +0.00(+0.00%)
Oct 30, 2000 45.95 46.13 43.88 45.00 49,111,900 -1.38(-2.98%)
Oct 27, 2000 45.88 47.00 44.84 46.38 50,202,200 +1.69(+3.78%)
Oct 26, 2000 42.00 45.00 41.69 44.69 50,813,000 +3.38(+8.18%)
Oct 25, 2000 42.00 43.56 41.14 41.31 53,229,200 -0.69(-1.64%)
Oct 24, 2000 43.63 44.50 41.63 42.00 46,940,900 -1.31(-3.02%)
Oct 23, 2000 43.69 45.00 42.38 43.31 43,749,700 +0.25(+0.58%)
Oct 20, 2000 41.63 44.38 41.38 43.06 59,905,000 +1.12(+2.67%)
Oct 19, 2000 42.02 42.31 40.88 41.94 64,251,100 +3.75(+9.82%)
Oct 18, 2000 36.25 39.81 35.25 38.19 16,790,000 +2.00(+5.53%)
Oct 17, 2000 36.38 36.63 35.00 36.19 78,643,296 +0.50(+1.40%)
Oct 16, 2000 39.13 39.19 35.38 35.69 92,062,304 -4.69(-11.61%)
Oct 13, 2000 37.11 40.75 36.94 40.38 80,913,696 +3.25(+8.75%)
Oct 12, 2000 37.13 38.50 35.00 37.13 100,214,400 +1.75(+4.95%)
Oct 11, 2000 37.00 38.13 35.00 35.38 122,060,304 -2.18(-5.80%)
Oct 10, 2000 39.19 40.19 37.44 37.56 68,884,400 -1.50(-3.84%)
Oct 09, 2000 40.44 40.53 38.00 39.06 56,547,300 -0.88(-2.20%)
Oct 06, 2000 41.38 42.25 39.25 39.94 69,737,200 -1.06(-2.59%)
Oct 05, 2000 42.13 42.38 40.50 41.00 52,073,700 -1.00(-2.38%)
Oct 04, 2000 41.00 42.75 40.75 42.00 63,729,400 +1.69(+4.19%)
Oct 03, 2000 41.77 42.50 40.13 40.31 81,210,200 +0.18(+0.45%)
Oct 02, 2000 42.94 42.94 39.88 40.13 66,788,900 -1.43(-3.44%)
Sep 29, 2000 43.81 43.88 41.38 41.56 72,988,704 -2.88(-6.48%)
Sep 28, 2000 44.13 44.56 43.48 44.44 66,744,100 +0.56(+1.28%)
Sep 27, 2000 44.63 45.69 43.44 43.88 80,368,000 +0.57(+1.32%)
Sep 26, 2000 46.44 46.50 42.81 43.31 112,682,496 -2.07(-4.56%)
Sep 25, 2000 50.06 50.20 44.75 45.38 130,217,296 -2.56(-5.34%)
Sep 22, 2000 46.75 49.50 46.50 47.94 308,736,896 -13.54(-22.02%)
Sep 21, 2000 62.06 62.94 60.38 61.48 57,113,600 -1.58(-2.51%)
Sep 20, 2000 61.25 63.50 60.44 63.06 70,339,200 +2.68(+4.44%)
Sep 19, 2000 57.19 60.50 56.81 60.38 58,858,000 +4.57(+8.19%)
Sep 18, 2000 58.38 59.25 55.50 55.81 50,771,100 -1.71(-2.97%)
Sep 15, 2000 59.69 59.88 56.63 57.52 75,679,200 -2.11(-3.54%)
Sep 14, 2000 62.50 62.88 59.25 59.63 50,494,400 -1.62(-2.64%)
Sep 13, 2000 61.69 63.31 60.50 61.25 70,073,104 -3.69(-5.68%)
Sep 12, 2000 65.06 66.94 64.56 64.94 29,001,400 +0.25(+0.39%)
Sep 11, 2000 65.56 66.87 63.94 64.69 30,512,200 -0.68(-1.04%)
Sep 08, 2000 67.19 67.44 64.94 65.37 29,682,800 -2.07(-3.07%)
Sep 07, 2000 66.61 68.69 66.25 67.44 34,719,400 +1.74(+2.65%)
Sep 06, 2000 68.06 68.50 65.00 65.70 62,347,700 -3.55(-5.13%)
Sep 05, 2000 71.06 71.37 68.25 69.25 58,399,400 -4.69(-6.34%)
Sep 01, 2000 75.62 75.69 73.44 73.94 18,323,100 -0.93(-1.24%)
Aug 31, 2000 73.87 75.62 73.62 74.87 28,531,100 +1.37(+1.86%)
Aug 30, 2000 73.75 74.37 72.75 73.50 21,770,600 -0.56(-0.76%)
Aug 29, 2000 73.31 74.94 73.12 74.06 23,024,800 +0.19(+0.26%)
Aug 28, 2000 73.25 75.81 73.00 73.87 42,760,800 +0.93(+1.28%)
Aug 25, 2000 73.87 74.44 72.62 72.94 20,846,600 -1.31(-1.76%)
Aug 24, 2000 74.56 75.83 73.00 74.25 23,354,500 -0.37(-0.50%)
Aug 23, 2000 71.44 74.87 70.69 74.62 36,180,900 +2.50(+3.47%)
Aug 22, 2000 72.47 73.62 72.12 72.12 31,695,500 +0.06(+0.08%)
Aug 21, 2000 72.67 74.06 70.56 72.06 46,026,700 +1.50(+2.13%)
Aug 18, 2000 71.00 72.94 70.25 70.56 35,798,700 +0.50(+0.71%)
Aug 17, 2000 68.50 71.50 68.44 70.06 40,499,200 +2.00(+2.94%)
Aug 16, 2000 68.62 69.50 67.56 68.06 24,614,800 +0.19(+0.28%)
Aug 15, 2000 66.81 68.75 66.00 67.87 34,466,700 +0.93(+1.39%)
Aug 14, 2000 64.44 67.00 63.63 66.94 25,667,800 +3.13(+4.91%)
Aug 11, 2000 61.88 64.12 60.81 63.81 22,515,000 +1.81(+2.92%)
Aug 10, 2000 63.19 64.81 62.00 62.00 16,683,100 -1.56(-2.45%)
Aug 09, 2000 62.88 64.87 62.84 63.56 30,073,000 +1.93(+3.13%)
Aug 08, 2000 62.75 63.38 61.50 61.63 24,900,200 -1.31(-2.08%)
Aug 07, 2000 62.63 64.37 61.13 62.94 30,636,900 +0.38(+0.61%)
Aug 04, 2000 66.22 66.25 61.44 62.56 34,945,200 -2.50(-3.84%)
Aug 03, 2000 61.81 65.37 60.44 65.06 34,941,700 +1.75(+2.76%)
Aug 02, 2000 65.25 66.12 63.19 63.31 33,230,600 -1.31(-2.03%)
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.