Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 22.33 22.50 22.17 22.26 62,332,400 -0.01(-0.04%)
Oct 28, 2004 21.95 22.61 21.94 22.27 66,702,100 +0.27(+1.23%)
Oct 27, 2004 21.36 22.22 21.31 22.00 63,922,000 +0.60(+2.80%)
Oct 26, 2004 21.40 21.46 21.20 21.40 58,924,900 +0.09(+0.42%)
Oct 25, 2004 21.22 21.55 21.22 21.31 60,217,200 +0.01(+0.05%)
Oct 22, 2004 21.64 21.77 21.26 21.30 58,136,500 -0.39(-1.80%)
Oct 21, 2004 21.64 21.91 21.41 21.69 76,560,704 +0.24(+1.12%)
Oct 20, 2004 20.73 21.46 20.73 21.45 81,351,696 +0.65(+3.13%)
Oct 19, 2004 21.06 21.31 20.76 20.80 84,806,896 +0.01(+0.05%)
Oct 18, 2004 20.56 20.80 20.35 20.79 60,292,700 +0.18(+0.87%)
Oct 15, 2004 20.67 20.83 20.38 20.61 69,746,896 +0.10(+0.49%)
Oct 14, 2004 20.98 21.05 20.45 20.51 83,884,096 -0.48(-2.29%)
Oct 13, 2004 21.36 21.53 20.86 20.99 149,009,696 +0.71(+3.50%)
Oct 12, 2004 20.32 20.52 20.22 20.28 78,499,600 -0.33(-1.60%)
Oct 11, 2004 20.68 20.84 20.31 20.61 49,603,700 +0.06(+0.29%)
Oct 08, 2004 21.05 21.27 20.49 20.55 67,165,504 -0.69(-3.25%)
Oct 07, 2004 21.11 21.57 21.09 21.24 74,716,704 +0.11(+0.52%)
Oct 06, 2004 21.17 21.30 20.94 21.13 57,720,900 -0.19(-0.89%)
Oct 05, 2004 21.04 21.48 20.98 21.32 72,053,696 +0.19(+0.90%)
Oct 04, 2004 21.17 21.35 20.85 21.13 74,330,304 +0.28(+1.34%)
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.