Indicators

Intel Corp (NQ: INTC )

20.77 -0.70 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	14.53	15.37	14.41	15.36	110,273,504	+0.77(+5.26%)
Jan 28, 2000	15.09	15.33	14.44	14.59	86,859,192	-0.64(-4.20%)
Jan 27, 2000	15.42	15.69	14.82	15.23	99,034,600	+0.25(+1.68%)
Jan 26, 2000	15.64	15.71	14.96	14.98	79,425,864	-0.79(-4.98%)
Jan 25, 2000	15.42	15.80	15.12	15.76	82,767,224	+0.43(+2.78%)
Jan 24, 2000	15.87	16.28	15.25	15.34	120,548,536	+0.13(+0.89%)
Jan 21, 2000	14.90	15.25	14.84	15.20	89,507,280	+0.36(+2.43%)
Jan 20, 2000	15.48	15.65	14.81	14.84	112,758,264	-0.69(-4.44%)
Jan 19, 2000	15.68	15.85	15.50	15.53	73,406,136	-0.32(-2.02%)
Jan 18, 2000	15.57	16.41	15.56	15.85	164,460,064	-0.15(-0.91%)
Jan 14, 2000	15.29	16.55	15.25	16.00	297,037,088	+1.86(+13.18%)
Jan 13, 2000	14.39	14.43	13.86	14.13	122,589,368	-0.03(-0.21%)
Jan 12, 2000	14.10	14.71	13.85	14.16	156,775,792	+0.24(+1.74%)
Jan 11, 2000	13.75	14.34	13.70	13.92	169,907,328	+0.61(+4.60%)
Jan 10, 2000	13.31	13.54	13.06	13.31	86,386,600	+0.58(+4.57%)
Jan 07, 2000	12.03	12.73	12.01	12.73	66,211,200	+0.50(+4.13%)
Jan 06, 2000	12.69	12.94	12.14	12.22	88,877,472	-0.76(-5.82%)
Jan 05, 2000	12.88	13.33	12.49	12.98	84,394,088	+0.11(+0.82%)
Jan 04, 2000	13.26	13.64	12.77	12.87	82,197,984	-0.63(-4.67%)

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.