Indicators

Intel Corp (NQ: INTC )

20.52 -0.62 (-2.91%)

Streaming Delayed Price Updated: 1:50 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.44	18.46	18.07	18.13	95,014,952	-0.19(-1.02%)
Feb 26, 2004	18.34	18.54	18.22	18.31	73,943,968	-0.07(-0.41%)
Feb 25, 2004	18.27	18.48	18.19	18.39	88,047,128	+0.26(+1.44%)
Feb 24, 2004	17.88	18.27	17.86	18.13	110,229,048	+0.12(+0.69%)
Feb 23, 2004	18.62	18.64	17.79	18.00	148,472,960	-0.62(-3.33%)
Feb 20, 2004	18.68	18.69	18.31	18.62	113,752,264	+0.07(+0.37%)
Feb 19, 2004	19.21	19.31	18.53	18.56	96,807,720	-0.44(-2.32%)
Feb 18, 2004	19.15	19.22	18.96	19.00	68,026,528	-0.13(-0.68%)
Feb 17, 2004	18.86	19.18	18.76	19.13	64,785,840	+0.42(+2.22%)
Feb 13, 2004	19.25	19.36	18.54	18.71	101,948,944	-0.37(-1.95%)
Feb 12, 2004	19.21	19.48	19.07	19.08	61,539,840	-0.16(-0.81%)
Feb 11, 2004	19.16	19.34	18.95	19.24	84,001,224	+0.28(+1.47%)
Feb 10, 2004	19.05	19.19	18.83	18.96	58,541,572	-0.02(-0.10%)
Feb 09, 2004	19.31	19.31	18.92	18.98	58,857,604	-0.19(-1.00%)
Feb 06, 2004	18.66	19.21	18.62	19.17	89,237,640	+0.60(+3.21%)
Feb 05, 2004	18.84	18.90	18.47	18.58	120,192,720	-0.06(-0.33%)
Feb 04, 2004	19.21	19.25	18.63	18.64	127,832,872	-0.86(-4.39%)
Feb 03, 2004	18.90	19.51	18.82	19.49	100,471,712	+0.67(+3.56%)

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.