Intel Corp (NQ: INTC )

54.31 USD +1.31 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2001 37.31 38.59 36.50 37.00 71,896,600 +0.00(+0.00%)
Jan 30, 2001 37.38 38.19 36.81 37.00 60,810,000 -0.06(-0.16%)
Jan 29, 2001 35.25 37.38 34.75 37.06 49,094,400 +1.18(+3.29%)
Jan 26, 2001 34.13 36.06 33.75 35.88 48,065,800 +1.38(+4.00%)
Jan 25, 2001 35.81 36.06 34.31 34.50 45,890,600 -1.75(-4.83%)
Jan 24, 2001 35.69 37.06 35.19 36.25 73,584,200 +0.87(+2.46%)
Jan 23, 2001 33.44 35.89 32.75 35.38 84,556,096 +2.00(+5.99%)
Jan 22, 2001 32.69 33.88 32.50 33.38 45,760,300 -0.18(-0.54%)
Jan 19, 2001 33.38 34.63 32.31 33.56 81,353,904 +1.37(+4.26%)
Jan 18, 2001 30.94 32.31 30.00 32.19 86,635,200 +1.69(+5.54%)
Jan 17, 2001 33.00 33.06 30.12 30.50 7,431,600 -0.87(-2.77%)
Jan 16, 2001 32.19 32.38 31.00 31.37 60,301,700 -0.76(-2.37%)
Jan 12, 2001 33.56 33.81 31.81 32.13 51,377,000 -1.25(-3.74%)
Jan 11, 2001 32.38 34.25 32.00 33.38 64,957,200 +0.38(+1.15%)
Jan 10, 2001 31.62 33.38 31.12 33.00 51,496,700 +0.75(+2.33%)
Jan 09, 2001 32.53 32.94 31.87 32.25 40,816,900 +0.31(+0.97%)
Jan 08, 2001 31.50 32.31 30.62 31.94 45,071,200 -0.12(-0.37%)
Jan 05, 2001 34.06 34.63 31.75 32.06 44,977,300 -1.74(-5.15%)
Jan 04, 2001 34.00 35.38 32.69 33.80 68,774,096 -0.43(-1.26%)
Jan 03, 2001 30.12 34.63 30.12 34.23 78,293,000 +3.17(+10.21%)
Jan 02, 2001 30.69 31.87 30.25 31.06 50,344,500 +1.00(+3.33%)
Dec 29, 2000 30.94 31.44 29.81 30.06 54,055,600 -0.88(-2.84%)
Dec 28, 2000 32.13 32.69 30.06 30.94 49,344,800 -1.62(-4.98%)
Dec 27, 2000 32.69 33.69 32.31 32.56 33,622,300 -0.32(-0.97%)
Dec 26, 2000 33.13 33.88 32.00 32.88 28,439,700 -0.06(-0.18%)
Dec 22, 2000 33.63 35.00 32.00 32.94 45,426,400 -0.19(-0.57%)
Dec 21, 2000 32.00 34.45 31.62 33.13 51,590,000 +1.19(+3.73%)
Dec 20, 2000 32.94 34.13 31.50 31.94 63,151,200 -1.50(-4.49%)
Dec 19, 2000 33.75 36.25 33.31 33.44 54,733,600 +0.19(+0.57%)
Dec 18, 2000 34.19 34.50 32.42 33.25 38,559,500 +0.81(+2.50%)
Dec 15, 2000 34.56 34.75 32.31 32.44 80,846,096 -2.69(-7.66%)
Dec 14, 2000 35.56 36.63 34.50 35.13 33,712,500 -0.37(-1.04%)
Dec 13, 2000 37.75 37.88 35.19 35.50 48,725,300 -1.00(-2.74%)
Dec 12, 2000 36.94 37.92 36.38 36.50 48,171,200 -0.94(-2.51%)
Dec 11, 2000 35.13 38.19 34.31 37.44 73,075,000 +3.44(+10.12%)
Dec 08, 2000 34.75 34.88 33.00 34.00 88,022,200 +1.69(+5.23%)
Dec 07, 2000 32.44 33.25 31.44 32.31 68,265,600 +0.56(+1.76%)
Dec 06, 2000 35.31 35.31 31.25 31.75 102,013,104 -4.25(-11.81%)
Dec 05, 2000 34.63 36.50 34.00 36.00 75,072,200 +3.06(+9.29%)
Dec 04, 2000 35.13 35.34 32.06 32.94 82,759,104 -1.19(-3.49%)
Dec 01, 2000 38.50 38.50 33.81 34.13 1,158,400 -3.93(-10.33%)
Nov 30, 2000 38.50 38.94 36.81 38.06 78,958,304 -4.69(-10.97%)
Nov 29, 2000 42.38 43.50 40.94 42.75 61,412,000 +0.72(+1.71%)
Nov 28, 2000 43.19 44.63 42.00 42.03 49,701,200 -1.91(-4.35%)
Nov 27, 2000 45.44 46.75 43.75 43.94 52,925,200 +0.00(+0.00%)
Nov 24, 2000 42.81 44.00 42.00 43.94 20,686,200 +2.75(+6.68%)
Nov 22, 2000 42.25 43.88 41.06 41.19 36,704,200 -1.44(-3.38%)
Nov 21, 2000 42.44 43.38 41.44 42.63 36,760,500 +1.50(+3.65%)
Nov 20, 2000 41.00 42.94 40.63 41.13 37,499,200 -0.37(-0.89%)
Nov 17, 2000 40.13 41.75 39.50 41.50 40,989,500 +1.50(+3.75%)
Nov 16, 2000 41.25 42.94 39.77 40.00 39,525,800 -1.50(-3.61%)
Nov 15, 2000 41.69 42.88 40.75 41.50 41,962,300 +0.56(+1.37%)
Nov 14, 2000 40.50 41.25 39.44 40.94 48,681,100 +2.75(+7.20%)
Nov 13, 2000 37.00 39.75 36.00 38.19 81,395,200 +1.19(+3.22%)
Nov 10, 2000 38.00 39.00 37.00 37.00 94,080,200 -4.38(-10.58%)
Nov 09, 2000 42.31 42.38 39.94 41.38 48,867,300 -1.31(-3.07%)
Nov 08, 2000 46.25 46.31 42.44 42.69 38,076,400 -3.50(-7.58%)
Nov 07, 2000 46.75 46.81 45.31 46.19 21,045,000 -0.37(-0.79%)
Nov 06, 2000 46.63 47.38 46.38 46.56 24,585,500 +0.62(+1.35%)
Nov 03, 2000 47.13 47.25 45.50 45.94 31,105,600 -0.75(-1.61%)
Nov 02, 2000 46.50 47.88 46.38 46.69 65,512,800 +1.81(+4.03%)
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.