Intel Corp (NQ: INTC )

62.52 USD -1.11 (-1.74%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 29.16 30.42 29.03 29.81 50,354,000 +0.77(+2.65%)
Jul 30, 2001 29.51 29.74 28.80 29.04 30,514,600 -0.18(-0.62%)
Jul 27, 2001 29.61 29.85 29.01 29.22 35,482,900 -0.56(-1.88%)
Jul 26, 2001 29.10 29.90 28.80 29.78 46,221,000 +0.36(+1.22%)
Jul 25, 2001 28.97 29.48 28.19 29.42 35,538,100 +0.54(+1.87%)
Jul 24, 2001 28.71 29.59 28.43 28.88 38,032,700 -0.12(-0.41%)
Jul 23, 2001 29.97 30.23 28.91 29.00 35,057,400 -0.93(-3.11%)
Jul 20, 2001 29.41 30.03 28.93 29.93 50,444,200 -0.03(-0.10%)
Jul 19, 2001 29.59 30.22 29.43 29.96 54,602,300 +1.07(+3.70%)
Jul 18, 2001 28.87 30.15 28.52 28.89 71,663,504 -1.01(-3.38%)
Jul 17, 2001 28.57 29.94 28.08 29.90 104,487,600 +0.77(+2.64%)
Jul 16, 2001 30.03 30.75 28.77 29.13 65,739,200 -1.06(-3.51%)
Jul 13, 2001 30.01 30.38 29.25 30.19 42,796,300 +0.09(+0.30%)
Jul 12, 2001 29.35 30.19 29.05 30.10 49,223,400 +2.04(+7.27%)
Jul 11, 2001 27.65 28.50 27.00 28.06 50,333,800 +0.27(+0.97%)
Jul 10, 2001 27.79 29.17 27.46 27.79 41,241,500 -1.11(-3.84%)
Jul 09, 2001 28.53 29.43 28.11 28.90 30,139,400 +0.47(+1.65%)
Jul 06, 2001 29.14 29.85 28.30 28.43 37,375,700 -1.41(-4.73%)
Jul 05, 2001 30.08 31.00 29.80 29.84 35,630,900 -0.62(-2.04%)
Jul 03, 2001 29.94 30.69 29.65 30.46 22,120,800 +0.40(+1.33%)
Jul 02, 2001 29.58 30.54 29.16 30.06 38,578,300 +0.81(+2.77%)
Jun 29, 2001 29.81 30.77 28.75 29.25 49,436,600 -0.39(-1.32%)
Jun 28, 2001 29.23 30.50 29.20 29.64 54,522,800 +0.99(+3.46%)
Jun 27, 2001 29.00 29.21 28.34 28.65 33,729,600 -0.32(-1.10%)
Jun 26, 2001 28.09 29.07 28.03 28.97 34,780,200 +0.39(+1.36%)
Jun 25, 2001 28.00 28.69 27.47 28.58 28,358,600 +1.07(+3.89%)
Jun 22, 2001 27.47 28.30 27.27 27.51 30,366,800 +0.24(+0.88%)
Jun 21, 2001 27.35 28.09 26.95 27.27 45,895,500 -0.22(-0.80%)
Jun 20, 2001 26.31 27.66 26.26 27.49 43,070,200 +0.82(+3.07%)
Jun 19, 2001 28.53 28.79 26.14 26.67 60,427,600 -0.88(-3.19%)
Jun 18, 2001 27.87 28.54 27.43 27.55 27,854,300 -0.13(-0.47%)
Jun 15, 2001 27.34 28.30 27.11 27.68 54,910,400 +0.07(+0.25%)
Jun 14, 2001 28.56 29.10 27.56 27.61 41,913,100 -1.45(-4.99%)
Jun 13, 2001 29.88 30.13 29.00 29.06 41,032,400 -1.07(-3.55%)
Jun 12, 2001 29.70 30.21 29.00 30.13 54,088,900 -0.20(-0.66%)
Jun 11, 2001 30.17 30.51 29.42 30.33 41,072,800 -0.34(-1.11%)
Jun 08, 2001 31.89 31.93 30.00 30.67 68,334,704 -0.47(-1.51%)
Jun 07, 2001 29.71 31.23 29.67 31.14 75,686,000 +1.32(+4.43%)
Jun 06, 2001 29.45 30.69 29.05 29.82 72,646,304 +0.09(+0.30%)
Jun 05, 2001 28.86 29.95 28.85 29.73 51,625,800 +1.23(+4.32%)
Jun 04, 2001 29.12 29.50 28.06 28.50 37,894,700 -0.24(-0.84%)
Jun 01, 2001 27.26 29.07 27.19 28.74 60,601,900 +1.73(+6.41%)
May 31, 2001 27.03 27.58 26.84 27.01 38,761,100 +0.41(+1.54%)
May 30, 2001 27.34 27.70 26.40 26.60 47,272,800 -1.25(-4.49%)
May 29, 2001 28.96 29.02 27.78 27.85 37,797,600 -1.25(-4.30%)
May 25, 2001 29.44 29.55 28.68 29.10 29,592,100 -0.11(-0.38%)
May 24, 2001 28.84 29.40 28.12 29.21 47,217,900 +0.41(+1.42%)
May 23, 2001 29.37 30.25 28.56 28.80 53,488,500 -0.73(-2.47%)
May 22, 2001 30.19 30.43 29.40 29.53 39,665,300 -0.37(-1.24%)
May 21, 2001 28.37 30.01 28.19 29.90 44,417,800 +1.14(+3.96%)
May 18, 2001 28.53 29.14 27.99 28.76 34,775,000 +0.16(+0.56%)
May 17, 2001 28.78 29.19 28.00 28.60 56,376,100 +0.24(+0.85%)
May 16, 2001 27.00 28.50 26.50 28.36 59,906,400 +1.16(+4.26%)
May 15, 2001 27.62 28.10 26.93 27.20 47,310,800 -0.21(-0.77%)
May 14, 2001 28.05 28.15 26.71 27.41 41,994,500 -0.53(-1.90%)
May 11, 2001 29.03 29.24 27.79 27.94 47,531,600 -1.07(-3.69%)
May 10, 2001 30.48 30.54 28.90 29.01 49,116,200 -0.92(-3.07%)
May 09, 2001 30.99 30.99 29.30 29.93 61,622,800 -1.55(-4.92%)
May 08, 2001 31.49 31.80 30.90 31.48 41,514,400 +0.32(+1.03%)
May 07, 2001 31.05 31.68 30.34 31.16 33,647,800 +0.28(+0.91%)
May 04, 2001 29.90 31.05 29.30 30.88 35,393,400 +0.48(+1.58%)
May 03, 2001 31.14 31.20 30.11 30.40 37,080,900 -1.54(-4.82%)
May 02, 2001 31.89 32.50 31.20 31.94 45,022,200 +0.76(+2.44%)
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.