Intel Corp (NQ: INTC )

47.45 USD +0.40 (+0.85%)
Official Closing Price Updated: 4:58 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 23.93 25.29 23.44 24.42 64,549,300 +0.88(+3.74%)
Oct 30, 2001 23.77 24.40 23.24 23.54 52,532,700 -0.64(-2.65%)
Oct 29, 2001 25.60 25.89 24.17 24.18 46,369,900 -1.68(-6.50%)
Oct 26, 2001 26.01 26.50 25.55 25.86 45,505,200 -0.24(-0.92%)
Oct 25, 2001 25.00 26.22 24.31 26.10 56,318,500 +0.62(+2.43%)
Oct 24, 2001 25.19 25.93 24.92 25.48 41,092,700 +0.48(+1.92%)
Oct 23, 2001 25.42 26.00 24.89 25.00 41,881,700 -0.30(-1.19%)
Oct 22, 2001 24.12 25.37 23.76 25.30 46,022,200 +1.15(+4.76%)
Oct 19, 2001 23.99 24.56 23.61 24.15 42,197,000 +0.10(+0.42%)
Oct 18, 2001 24.60 24.61 23.70 24.05 49,862,900 -0.52(-2.12%)
Oct 17, 2001 26.14 26.23 24.50 24.57 91,448,800 -0.39(-1.56%)
Oct 16, 2001 24.53 25.10 24.17 24.96 53,540,600 +0.58(+2.38%)
Oct 15, 2001 24.49 24.52 23.63 24.38 44,391,600 -0.64(-2.56%)
Oct 12, 2001 24.31 25.13 24.23 25.02 64,736,500 +0.51(+2.08%)
Oct 11, 2001 23.39 24.68 23.35 24.51 76,342,800 +1.45(+6.29%)
Oct 10, 2001 21.43 23.20 21.37 23.06 52,538,600 +1.61(+7.51%)
Oct 09, 2001 22.04 22.23 21.10 21.45 42,528,700 -0.79(-3.55%)
Oct 08, 2001 21.38 22.52 21.27 22.24 36,853,400 +0.28(+1.28%)
Oct 05, 2001 21.51 22.05 20.55 21.96 49,112,300 +0.41(+1.90%)
Oct 04, 2001 21.73 22.58 21.00 21.55 67,181,504 +0.32(+1.51%)
Oct 03, 2001 19.30 21.65 19.08 21.23 75,582,600 +1.69(+8.65%)
Oct 02, 2001 20.00 20.08 19.37 19.54 52,207,600 -0.47(-2.35%)
Oct 01, 2001 20.21 20.28 19.70 20.01 44,631,700 -0.43(-2.10%)
Sep 28, 2001 20.74 20.98 20.10 20.44 72,640,600 -0.11(-0.54%)
Sep 27, 2001 20.91 21.36 19.57 20.55 58,791,700 -0.35(-1.67%)
Sep 26, 2001 21.72 21.85 20.72 20.90 48,082,100 -0.78(-3.60%)
Sep 25, 2001 21.56 21.96 20.79 21.68 65,914,600 +0.37(+1.74%)
Sep 24, 2001 20.00 21.72 19.50 21.31 79,136,200 +2.01(+10.41%)
Sep 21, 2001 19.01 20.75 18.96 19.30 116,397,800 -1.37(-6.63%)
Sep 20, 2001 21.46 22.27 20.50 20.67 70,338,800 -1.61(-7.23%)
Sep 19, 2001 23.56 23.69 20.86 22.28 86,255,200 -1.19(-5.07%)
Sep 18, 2001 23.88 24.48 23.20 23.47 56,115,100 -0.12(-0.51%)
Sep 17, 2001 24.26 25.00 23.50 23.59 81,412,400 -2.48(-9.51%)
Sep 10, 2001 25.53 26.10 25.46 26.07 51,654,400 +0.18(+0.70%)
Sep 07, 2001 26.16 26.98 25.73 25.89 72,749,200 -0.21(-0.80%)
Sep 06, 2001 26.76 27.62 25.80 26.10 81,642,600 -1.37(-4.99%)
Sep 05, 2001 26.94 27.69 26.34 27.47 71,243,200 +0.62(+2.31%)
Sep 04, 2001 27.56 28.09 26.85 26.85 54,390,700 -1.11(-3.97%)
Aug 31, 2001 27.02 28.13 27.01 27.96 38,127,600 +0.83(+3.06%)
Aug 30, 2001 27.50 27.83 26.88 27.13 44,788,800 -0.97(-3.45%)
Aug 29, 2001 28.86 28.92 27.74 28.10 37,922,200 -0.41(-1.44%)
Aug 28, 2001 29.22 29.66 28.43 28.51 54,856,600 -0.64(-2.20%)
Aug 27, 2001 29.02 29.89 28.60 29.15 27,995,600 +0.07(+0.24%)
Aug 24, 2001 28.05 29.14 27.85 29.08 38,858,200 +1.41(+5.10%)
Aug 23, 2001 27.89 28.37 27.62 27.67 32,548,500 -0.29(-1.04%)
Aug 22, 2001 27.59 28.00 27.00 27.96 42,316,100 +0.89(+3.29%)
Aug 21, 2001 28.33 28.51 27.05 27.07 35,088,800 -1.13(-4.01%)
Aug 20, 2001 28.07 28.68 27.90 28.20 36,548,500 +0.13(+0.46%)
Aug 17, 2001 29.17 29.38 27.79 28.07 60,330,900 -2.09(-6.93%)
Aug 16, 2001 29.41 30.18 29.08 30.16 38,692,500 +0.38(+1.28%)
Aug 15, 2001 30.28 30.75 29.70 29.78 33,348,300 -0.57(-1.88%)
Aug 14, 2001 30.71 30.85 30.24 30.35 27,561,900 -0.21(-0.69%)
Aug 13, 2001 30.67 30.72 30.08 30.56 30,830,500 +0.61(+2.04%)
Aug 10, 2001 29.52 30.19 28.99 29.95 33,800,700 +0.30(+1.01%)
Aug 09, 2001 29.50 30.03 29.18 29.65 35,734,300 +0.04(+0.14%)
Aug 08, 2001 30.39 31.19 29.39 29.61 49,096,000 -1.01(-3.30%)
Aug 07, 2001 29.95 31.00 29.77 30.62 44,101,300 +0.34(+1.12%)
Aug 06, 2001 30.43 30.68 30.04 30.28 54,176,800 -1.40(-4.42%)
Aug 03, 2001 32.05 32.08 31.25 31.68 35,671,500 -0.43(-1.34%)
Aug 02, 2001 31.41 32.23 31.33 32.11 74,140,400 +1.36(+4.42%)
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.