Intel Corp (NQ: INTC )

54.26 USD -0.57 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 21.19 21.30 20.60 20.88 20,667,400 -0.02(-0.10%)
Nov 27, 2002 20.57 21.10 20.40 20.90 50,910,900 +0.70(+3.47%)
Nov 26, 2002 20.51 20.70 20.00 20.20 70,854,096 -0.28(-1.37%)
Nov 25, 2002 20.05 20.56 19.90 20.48 53,680,200 +0.43(+2.14%)
Nov 22, 2002 19.81 20.39 19.61 20.05 59,559,700 -0.16(-0.79%)
Nov 21, 2002 19.40 20.37 19.35 20.21 90,938,896 +1.06(+5.54%)
Nov 20, 2002 18.24 19.17 18.08 19.15 64,934,300 +1.00(+5.51%)
Nov 19, 2002 18.31 18.58 18.01 18.15 51,321,400 -0.40(-2.16%)
Nov 18, 2002 19.08 19.18 18.48 18.55 52,772,600 -0.25(-1.33%)
Nov 15, 2002 18.48 18.92 18.10 18.80 73,472,600 -0.41(-2.13%)
Nov 14, 2002 18.87 19.29 18.60 19.21 64,924,500 +1.09(+6.02%)
Nov 13, 2002 17.62 18.23 17.53 18.12 65,938,300 +0.33(+1.85%)
Nov 12, 2002 17.52 18.31 17.50 17.79 54,639,500 +0.45(+2.60%)
Nov 11, 2002 17.96 18.16 17.27 17.34 40,879,200 -0.81(-4.46%)
Nov 08, 2002 18.37 18.88 18.05 18.15 49,747,500 -0.29(-1.57%)
Nov 07, 2002 18.68 19.08 18.20 18.44 66,486,000 -0.71(-3.71%)
Nov 06, 2002 18.49 19.23 18.24 19.15 81,286,600 +0.80(+4.36%)
Nov 05, 2002 18.36 18.77 17.71 18.35 71,532,496 -0.42(-2.24%)
Nov 04, 2002 18.87 19.23 18.43 18.77 80,962,600 +0.47(+2.57%)
Nov 01, 2002 17.10 18.48 16.91 18.30 85,017,800 +1.00(+5.78%)
Oct 31, 2002 17.11 17.51 16.82 17.30 77,160,496 +0.31(+1.82%)
Oct 30, 2002 16.58 17.38 16.39 16.99 80,766,704 +0.59(+3.60%)
Oct 29, 2002 16.70 16.93 16.05 16.40 79,050,400 -0.41(-2.44%)
Oct 28, 2002 17.13 17.28 16.54 16.81 85,986,496 +0.22(+1.33%)
Oct 25, 2002 15.69 16.60 15.59 16.59 69,819,200 +0.96(+6.14%)
Oct 24, 2002 16.35 16.66 15.57 15.63 86,356,304 -0.53(-3.28%)
Oct 23, 2002 15.07 16.28 15.02 16.16 91,799,696 +1.04(+6.88%)
Oct 22, 2002 14.85 15.47 14.74 15.12 74,188,704 -0.33(-2.14%)
Oct 21, 2002 14.22 15.53 14.15 15.45 87,945,600 +0.99(+6.85%)
Oct 18, 2002 14.24 14.50 13.69 14.46 73,323,696 +0.23(+1.62%)
Oct 17, 2002 14.22 14.29 13.91 14.23 103,266,704 +0.69(+5.10%)
Oct 16, 2002 13.53 14.12 13.42 13.54 155,210,304 -2.98(-18.04%)
Oct 15, 2002 15.94 16.55 15.12 16.52 109,131,104 +1.42(+9.40%)
Oct 14, 2002 14.92 15.19 14.60 15.10 48,236,600 -0.12(-0.79%)
Oct 11, 2002 14.39 15.25 14.15 15.22 77,757,504 +1.04(+7.33%)
Oct 10, 2002 13.49 14.42 13.49 14.18 83,505,000 +0.72(+5.35%)
Oct 09, 2002 13.00 13.81 12.95 13.46 81,753,200 +0.24(+1.82%)
Oct 08, 2002 14.04 14.09 13.09 13.22 85,399,200 -0.60(-4.34%)
Oct 07, 2002 13.73 14.26 13.64 13.82 56,912,400 +0.11(+0.80%)
Oct 04, 2002 14.15 14.33 13.59 13.71 65,440,500 -0.13(-0.94%)
Oct 03, 2002 14.29 14.59 13.80 13.84 61,416,800 -0.46(-3.22%)
Oct 02, 2002 14.77 15.21 14.24 14.30 78,381,504 -0.37(-2.52%)
Oct 01, 2002 14.05 14.70 13.85 14.67 68,218,600 +0.78(+5.62%)
Sep 30, 2002 14.25 14.29 13.67 13.89 76,123,104 -0.73(-4.99%)
Sep 27, 2002 14.99 15.29 14.49 14.62 65,195,700 -0.53(-3.50%)
Sep 26, 2002 15.64 15.69 14.73 15.15 72,311,200 -0.05(-0.33%)
Sep 25, 2002 14.56 15.49 14.43 15.20 72,720,800 +0.86(+6.00%)
Sep 24, 2002 14.00 15.00 13.90 14.34 84,156,496 +0.21(+1.49%)
Sep 23, 2002 14.72 14.73 14.10 14.13 62,986,100 -0.77(-5.17%)
Sep 20, 2002 15.11 15.18 14.82 14.90 76,653,904 -0.08(-0.53%)
Sep 19, 2002 15.02 15.55 14.90 14.98 56,278,400 -0.30(-1.96%)
Sep 18, 2002 15.22 15.65 15.00 15.28 51,894,800 -0.29(-1.86%)
Sep 17, 2002 16.16 16.35 15.50 15.57 55,756,400 -0.13(-0.83%)
Sep 16, 2002 15.99 16.14 15.54 15.70 41,224,000 -0.33(-2.06%)
Sep 13, 2002 15.70 16.20 15.64 16.03 44,670,900 +0.33(+2.10%)
Sep 12, 2002 16.36 16.38 15.67 15.70 48,750,200 -0.92(-5.54%)
Sep 11, 2002 16.73 17.04 16.58 16.62 45,864,800 +0.15(+0.91%)
Sep 10, 2002 16.19 16.64 16.10 16.47 57,279,400 +0.39(+2.43%)
Sep 09, 2002 16.03 16.34 15.69 16.08 51,444,400 -0.14(-0.86%)
Sep 06, 2002 16.40 16.55 16.11 16.22 77,957,400 +1.11(+7.35%)
Sep 05, 2002 15.81 15.83 15.03 15.11 86,969,600 -1.00(-6.21%)
Sep 04, 2002 15.81 16.17 15.58 16.11 66,790,200 +0.25(+1.58%)
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.