Indicators

Intel Corp (NQ: INTC )

30.85 -0.05 (-0.16%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	20.11	20.63	19.90	20.15	63,311,672	+0.48(+2.42%)
Apr 27, 2001	19.29	19.70	18.93	19.67	64,448,836	+1.00(+5.38%)
Apr 26, 2001	19.70	19.79	18.64	18.67	82,433,912	-0.25(-1.34%)
Apr 25, 2001	18.90	19.14	17.92	18.92	99,173,040	-0.07(-0.38%)
Apr 24, 2001	19.51	20.23	18.84	18.99	76,916,848	-0.77(-3.89%)
Apr 23, 2001	20.25	20.40	19.33	19.76	89,765,496	-1.38(-6.51%)
Apr 20, 2001	20.84	21.23	20.38	21.14	96,133,288	-0.04(-0.19%)
Apr 19, 2001	20.07	21.20	19.85	21.18	131,914,568	+0.79(+3.87%)
Apr 18, 2001	19.05	20.98	18.64	20.39	76,648,512	+3.42(+20.12%)
Apr 17, 2001	16.46	17.42	16.41	16.97	113,826,864	-0.17(-0.99%)
Apr 16, 2001	17.45	17.47	16.63	17.14	91,044,120	-1.19(-6.47%)
Apr 12, 2001	17.90	18.58	17.15	18.33	82,889,728	+0.39(+2.18%)
Apr 11, 2001	18.19	18.44	17.72	17.94	140,167,760	+1.79(+11.10%)
Apr 10, 2001	15.30	16.36	15.22	16.14	85,682,624	+1.02(+6.77%)
Apr 09, 2001	15.44	15.77	14.50	15.12	92,887,792	-0.27(-1.78%)
Apr 06, 2001	16.33	16.44	14.99	15.40	113,485,184	-1.30(-7.81%)
Apr 05, 2001	15.81	16.82	15.70	16.70	103,893,984	+1.96(+13.26%)
Apr 04, 2001	16.09	16.35	14.63	14.74	129,732,448	-1.55(-9.52%)
Apr 03, 2001	16.50	17.19	16.19	16.29	87,826,240	-0.52(-3.10%)

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.