Indicators

Intel Corp (NQ: INTC )

30.77 -0.13 (-0.43%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	20.17	20.49	19.43	19.59	82,933,296	-0.57(-2.84%)
Dec 28, 2000	20.94	21.31	19.59	20.17	75,705,880	-1.06(-4.98%)
Dec 27, 2000	21.31	21.96	21.06	21.22	51,584,076	-0.21(-0.97%)
Dec 26, 2000	21.59	22.08	20.86	21.43	43,632,816	-0.04(-0.18%)
Dec 22, 2000	21.92	22.81	20.86	21.47	69,694,184	-0.12(-0.57%)
Dec 21, 2000	20.86	22.45	20.61	21.59	79,150,520	+0.78(+3.73%)
Dec 20, 2000	21.47	22.25	20.53	20.82	96,887,968	-0.98(-4.49%)
Dec 19, 2000	22.00	23.63	21.71	21.80	83,973,496	+0.12(+0.57%)
Dec 18, 2000	22.28	22.49	21.13	21.67	59,158,836	+0.53(+2.50%)
Dec 15, 2000	22.53	22.65	21.06	21.14	124,035,872	-1.75(-7.66%)
Dec 14, 2000	23.18	23.88	22.49	22.90	51,722,464	-0.24(-1.04%)
Dec 13, 2000	24.61	24.69	22.94	23.14	74,755,432	-0.65(-2.74%)
Dec 12, 2000	24.08	24.72	23.71	23.79	73,905,320	-0.61(-2.51%)
Dec 11, 2000	22.90	24.89	22.36	24.40	112,113,280	+2.24(+10.12%)
Dec 08, 2000	22.65	22.73	21.51	22.16	135,045,600	+1.10(+5.23%)
Dec 07, 2000	21.14	21.67	20.49	21.06	104,734,592	+0.36(+1.76%)
Dec 06, 2000	23.01	23.01	20.37	20.69	156,510,768	-2.77(-11.81%)
Dec 05, 2000	22.57	23.79	22.16	23.46	115,177,432	+1.99(+9.29%)
Dec 04, 2000	22.90	23.03	20.90	21.47	126,970,848	-0.78(-3.49%)

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.