Indicators

Intel Corp (NQ: INTC )

21.32 +0.55 (+2.62%)

Streaming Delayed Price Updated: 2:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	18.69	18.69	17.69	17.72	103,820,968	-0.83(-4.48%)
Feb 27, 2002	18.97	19.29	18.18	18.56	92,963,328	-0.08(-0.43%)
Feb 26, 2002	19.40	19.52	18.47	18.64	99,184,072	-0.62(-3.22%)
Feb 25, 2002	18.48	19.56	18.46	19.26	84,404,240	+0.93(+5.05%)
Feb 22, 2002	18.32	18.69	18.11	18.33	90,298,488	+0.03(+0.17%)
Feb 21, 2002	18.84	19.05	18.30	18.30	123,077,104	-1.22(-6.23%)
Feb 20, 2002	19.56	19.61	18.59	19.52	102,171,872	+0.06(+0.32%)
Feb 19, 2002	19.70	19.97	19.36	19.46	71,234,192	-0.59(-2.94%)
Feb 18, 2002	20.75	20.90	19.84	20.05	76,667,600	+0.00(+0.00%)
Feb 15, 2002	20.75	20.90	19.84	20.05	76,652,136	-0.65(-3.15%)
Feb 14, 2002	20.88	21.33	20.68	20.70	72,281,344	-0.02(-0.12%)
Feb 13, 2002	20.61	20.92	20.52	20.72	59,254,656	+0.25(+1.24%)
Feb 12, 2002	20.56	20.79	20.26	20.47	60,553,896	-0.37(-1.79%)
Feb 11, 2002	20.02	20.88	19.94	20.84	60,647,800	+0.65(+3.23%)
Feb 08, 2002	20.18	20.24	19.48	20.19	97,809,776	+0.13(+0.65%)
Feb 07, 2002	20.36	20.67	19.93	20.06	75,054,912	-0.38(-1.85%)
Feb 06, 2002	20.97	20.98	20.20	20.44	83,134,800	-0.55(-2.60%)
Feb 05, 2002	20.98	21.35	20.74	20.98	66,000,032	-0.11(-0.53%)
Feb 04, 2002	21.50	21.50	20.90	21.10	62,165,940	-0.43(-1.99%)

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.