Intel Corp (NQ: INTC )

55.33 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 45.69 46.94 44.69 45.00 55,796,100 +0.00(+0.00%)
Oct 30, 2000 45.95 46.13 43.88 45.00 49,111,900 -1.38(-2.98%)
Oct 27, 2000 45.88 47.00 44.84 46.38 50,202,200 +1.69(+3.78%)
Oct 26, 2000 42.00 45.00 41.69 44.69 50,813,000 +3.38(+8.18%)
Oct 25, 2000 42.00 43.56 41.14 41.31 53,229,200 -0.69(-1.64%)
Oct 24, 2000 43.63 44.50 41.63 42.00 46,940,900 -1.31(-3.02%)
Oct 23, 2000 43.69 45.00 42.38 43.31 43,749,700 +0.25(+0.58%)
Oct 20, 2000 41.63 44.38 41.38 43.06 59,905,000 +1.12(+2.67%)
Oct 19, 2000 42.02 42.31 40.88 41.94 64,251,100 +3.75(+9.82%)
Oct 18, 2000 36.25 39.81 35.25 38.19 16,790,000 +2.00(+5.53%)
Oct 17, 2000 36.38 36.63 35.00 36.19 78,643,296 +0.50(+1.40%)
Oct 16, 2000 39.13 39.19 35.38 35.69 92,062,304 -4.69(-11.61%)
Oct 13, 2000 37.11 40.75 36.94 40.38 80,913,696 +3.25(+8.75%)
Oct 12, 2000 37.13 38.50 35.00 37.13 100,214,400 +1.75(+4.95%)
Oct 11, 2000 37.00 38.13 35.00 35.38 122,060,304 -2.18(-5.80%)
Oct 10, 2000 39.19 40.19 37.44 37.56 68,884,400 -1.50(-3.84%)
Oct 09, 2000 40.44 40.53 38.00 39.06 56,547,300 -0.88(-2.20%)
Oct 06, 2000 41.38 42.25 39.25 39.94 69,737,200 -1.06(-2.59%)
Oct 05, 2000 42.13 42.38 40.50 41.00 52,073,700 -1.00(-2.38%)
Oct 04, 2000 41.00 42.75 40.75 42.00 63,729,400 +1.69(+4.19%)
Oct 03, 2000 41.77 42.50 40.13 40.31 81,210,200 +0.18(+0.45%)
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.