Indicators

Intel Corp (NQ: INTC )

22.45 +1.30 (+6.17%)

Streaming Delayed Price Updated: 3:32 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.57	20.88	20.57	20.82	21,348,674	+0.12(+0.57%)
Nov 26, 2003	20.74	20.86	20.42	20.70	68,910,992	+0.17(+0.85%)
Nov 25, 2003	20.75	20.95	20.52	20.53	62,596,820	-0.24(-1.17%)
Nov 24, 2003	20.18	20.79	20.18	20.77	73,745,688	+0.71(+3.53%)
Nov 21, 2003	19.98	20.10	19.82	20.07	73,525,008	+0.30(+1.54%)
Nov 20, 2003	20.02	20.36	19.72	19.76	95,878,480	-0.43(-2.12%)
Nov 19, 2003	19.81	20.25	19.69	20.19	77,310,776	+0.42(+2.14%)
Nov 18, 2003	20.18	20.26	19.75	19.77	92,358,968	-0.24(-1.21%)
Nov 17, 2003	20.11	20.23	19.66	20.01	104,581,888	-0.35(-1.74%)
Nov 14, 2003	21.01	21.10	20.30	20.36	95,694,208	-0.61(-2.90%)
Nov 13, 2003	21.05	21.10	20.75	20.97	84,676,936	-0.20(-0.94%)
Nov 12, 2003	20.84	21.29	20.80	21.17	79,395,904	+0.43(+2.06%)
Nov 11, 2003	20.64	20.76	20.56	20.74	66,337,968	+0.01(+0.06%)
Nov 10, 2003	21.11	21.20	20.63	20.73	87,664,896	-0.30(-1.42%)
Nov 07, 2003	21.37	21.42	20.95	21.03	78,059,784	-0.16(-0.73%)
Nov 06, 2003	21.05	21.24	20.76	21.18	67,877,688	+0.24(+1.13%)
Nov 05, 2003	20.90	21.03	20.64	20.95	73,475,240	+0.04(+0.18%)
Nov 04, 2003	21.05	21.11	20.84	20.91	67,667,008	-0.22(-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.