Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2000 28.37 29.14 27.74 27.94 89,874,048 +0.00(+0.00%)
Oct 30, 2000 28.53 28.64 27.24 27.94 79,107,416 -0.86(-2.98%)
Oct 27, 2000 28.48 29.18 27.84 28.79 80,863,632 +1.05(+3.78%)
Oct 26, 2000 26.07 27.94 25.88 27.74 81,847,480 +2.10(+8.18%)
Oct 25, 2000 26.07 27.04 25.54 25.65 85,739,392 -0.43(-1.64%)
Oct 24, 2000 27.09 27.63 25.84 26.07 75,610,464 -0.81(-3.02%)
Oct 23, 2000 27.12 27.94 26.31 26.89 70,470,208 +0.16(+0.58%)
Oct 20, 2000 25.84 27.55 25.69 26.73 96,492,496 +0.70(+2.67%)
Oct 19, 2000 26.09 26.27 25.38 26.04 103,493,016 +2.33(+9.82%)
Oct 18, 2000 22.50 24.72 21.88 23.71 27,044,638 +1.24(+5.53%)
Oct 17, 2000 22.59 22.74 21.73 22.47 126,675,368 +0.31(+1.40%)
Oct 16, 2000 24.29 24.33 21.96 22.16 148,290,160 -2.91(-11.61%)
Oct 13, 2000 23.04 25.30 22.93 25.07 130,332,440 +2.02(+8.75%)
Oct 12, 2000 23.05 23.90 21.73 23.05 161,421,216 +1.09(+4.95%)
Oct 11, 2000 22.97 23.67 21.73 21.96 196,609,696 -1.35(-5.80%)
Oct 10, 2000 24.33 24.95 23.24 23.32 110,956,144 -0.93(-3.84%)
Oct 09, 2000 25.11 25.16 23.59 24.25 91,084,056 -0.55(-2.20%)
Oct 06, 2000 25.69 26.23 24.37 24.80 112,329,800 -0.66(-2.59%)
Oct 05, 2000 26.16 26.31 25.14 25.45 83,878,160 -0.62(-2.38%)
Oct 04, 2000 25.45 26.54 25.30 26.07 102,652,680 +1.05(+4.19%)
Oct 03, 2000 25.93 26.39 24.91 25.03 130,810,032 +0.11(+0.45%)
Oct 02, 2000 26.66 26.66 24.76 24.91 107,580,800 -0.89(-3.44%)
Sep 29, 2000 27.20 27.24 25.69 25.80 117,567,184 -1.79(-6.48%)
Sep 28, 2000 27.40 27.66 26.99 27.59 107,508,640 +0.35(+1.28%)
Sep 27, 2000 27.71 28.37 26.97 27.24 129,453,448 +0.35(+1.32%)
Sep 26, 2000 28.83 28.87 26.58 26.89 181,504,304 -1.29(-4.56%)
Sep 25, 2000 31.08 31.17 27.78 28.17 209,748,640 -1.59(-5.34%)
Sep 22, 2000 29.02 30.73 28.87 29.76 497,300,640 -8.41(-22.02%)
Sep 21, 2000 38.53 39.07 37.49 38.17 91,996,224 -0.98(-2.51%)
Sep 20, 2000 38.03 39.42 37.52 39.15 113,299,472 +1.66(+4.44%)
Sep 19, 2000 35.51 37.56 35.27 37.49 94,806,032 +2.84(+8.19%)
Sep 18, 2000 36.24 36.78 34.46 34.65 81,779,992 -1.06(-2.97%)
Sep 15, 2000 37.06 37.17 35.16 35.71 121,900,928 -1.31(-3.54%)
Sep 14, 2000 38.80 39.04 36.78 37.02 81,334,288 -1.01(-2.65%)
Sep 13, 2000 38.30 39.30 37.56 38.03 112,870,856 -2.29(-5.68%)
Sep 12, 2000 40.39 41.56 40.08 40.32 46,714,256 +0.16(+0.39%)
Sep 11, 2000 40.70 41.51 39.70 40.16 49,147,792 -0.42(-1.04%)
Sep 08, 2000 41.71 41.87 40.32 40.58 47,811,828 -1.29(-3.07%)
Sep 07, 2000 41.35 42.64 41.13 41.87 55,924,576 +1.08(+2.65%)
Sep 06, 2000 42.25 42.53 40.35 40.79 100,427,096 -2.20(-5.13%)
Sep 05, 2000 44.12 44.31 42.37 42.99 94,067,336 -2.91(-6.34%)
Sep 01, 2000 46.95 46.99 45.59 45.90 29,514,092 -0.58(-1.24%)
Aug 31, 2000 45.86 46.95 45.71 46.48 45,956,716 +0.85(+1.86%)
Aug 30, 2000 45.79 46.17 45.17 45.63 35,067,184 -0.35(-0.76%)
Aug 29, 2000 45.51 46.52 45.39 45.98 37,087,396 +0.12(+0.26%)
Aug 28, 2000 45.48 47.06 45.32 45.86 68,877,328 +0.58(+1.28%)
Aug 25, 2000 45.86 46.21 45.08 45.28 33,578,840 -0.81(-1.76%)
Aug 24, 2000 46.29 47.08 45.32 46.10 37,618,464 -0.23(-0.50%)
Aug 23, 2000 44.35 46.48 43.89 46.33 58,278,696 +1.55(+3.47%)
Aug 22, 2000 44.99 45.71 44.77 44.77 51,053,800 +0.04(+0.08%)
Aug 21, 2000 45.12 45.98 43.81 44.74 74,137,904 +0.93(+2.13%)
Aug 18, 2000 44.08 45.28 43.61 43.81 57,663,064 +0.31(+0.71%)
Aug 17, 2000 42.53 44.39 42.49 43.49 65,234,436 +1.24(+2.94%)
Aug 16, 2000 42.60 43.15 41.94 42.25 39,648,504 +0.12(+0.28%)
Aug 15, 2000 41.48 42.68 40.97 42.14 55,517,536 +0.58(+1.39%)
Aug 14, 2000 40.01 41.60 39.50 41.56 41,344,632 +1.94(+4.91%)
Aug 11, 2000 38.42 39.81 37.75 39.61 36,266,232 +1.12(+2.92%)
Aug 10, 2000 39.23 40.24 38.49 38.49 26,872,448 -0.97(-2.45%)
Aug 09, 2000 39.04 40.27 39.01 39.46 48,440,344 +1.20(+3.13%)
Aug 08, 2000 38.96 39.35 38.18 38.26 40,108,212 -0.81(-2.08%)
Aug 07, 2000 38.88 39.96 37.95 39.07 49,348,652 +0.24(+0.61%)
Aug 04, 2000 41.11 41.13 38.14 38.84 56,288,284 -1.55(-3.84%)
Aug 03, 2000 38.37 40.58 37.52 40.39 56,282,644 +1.09(+2.76%)
Aug 02, 2000 40.51 41.05 39.23 39.30 53,526,476 -0.81(-2.03%)
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.