Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.60	21.92	21.59	21.86	20,334,274	+0.12(+0.57%)
Nov 26, 2003	21.77	21.90	21.44	21.74	65,636,632	+0.18(+0.85%)
Nov 25, 2003	21.79	21.99	21.54	21.55	59,622,480	-0.25(-1.17%)
Nov 24, 2003	21.18	21.83	21.18	21.81	70,241,600	+0.74(+3.53%)
Nov 21, 2003	20.97	21.10	20.81	21.07	70,031,408	+0.32(+1.54%)
Nov 20, 2003	21.02	21.37	20.70	20.75	91,322,728	-0.45(-2.12%)
Nov 19, 2003	20.80	21.26	20.68	21.20	73,637,296	+0.44(+2.14%)
Nov 18, 2003	21.19	21.27	20.73	20.75	87,970,456	-0.25(-1.21%)
Nov 17, 2003	21.12	21.24	20.64	21.01	99,612,592	-0.37(-1.74%)
Nov 14, 2003	22.06	22.15	21.31	21.38	91,147,216	-0.64(-2.90%)
Nov 13, 2003	22.10	22.15	21.79	22.02	80,653,440	-0.21(-0.94%)
Nov 12, 2003	21.88	22.35	21.84	22.23	75,623,344	+0.45(+2.07%)
Nov 11, 2003	21.67	21.80	21.58	21.78	63,185,864	+0.01(+0.06%)
Nov 10, 2003	22.17	22.25	21.66	21.76	83,499,424	-0.31(-1.42%)
Nov 07, 2003	22.43	22.49	21.99	22.08	74,350,704	-0.16(-0.73%)
Nov 06, 2003	22.10	22.30	21.80	22.24	64,652,428	+0.25(+1.13%)
Nov 05, 2003	21.95	22.08	21.67	21.99	69,984,000	+0.04(+0.18%)
Nov 04, 2003	22.10	22.16	21.88	21.95	64,451,752	-0.23(-1.06%)

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.