Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.54	10.73	10.44	10.71	105,100,712	+0.34(+3.29%)
Feb 27, 2003	10.17	10.41	10.12	10.37	81,004,248	+0.29(+2.83%)
Feb 26, 2003	10.26	10.46	10.00	10.08	86,035,456	-0.30(-2.93%)
Feb 25, 2003	10.11	10.42	9.933	10.39	94,241,624	+0.12(+1.15%)
Feb 24, 2003	10.36	10.62	10.26	10.27	79,157,992	-0.16(-1.49%)
Feb 21, 2003	10.58	10.59	10.19	10.42	98,807,000	-0.11(-1.00%)
Feb 20, 2003	10.60	10.62	10.44	10.53	83,957,416	+0.11(+1.07%)
Feb 19, 2003	10.55	10.59	10.24	10.42	83,426,992	+0.03(+0.30%)
Feb 18, 2003	10.19	10.40	10.04	10.39	81,343,960	+0.36(+3.59%)
Feb 14, 2003	9.735	10.06	9.641	10.03	88,188,712	+0.38(+3.99%)
Feb 13, 2003	9.517	9.685	9.374	9.641	87,988,336	+0.24(+2.51%)
Feb 12, 2003	9.486	9.573	9.381	9.406	61,856,032	-0.12(-1.24%)
Feb 11, 2003	9.555	9.641	9.350	9.523	76,110,280	+0.04(+0.46%)
Feb 10, 2003	9.356	9.592	9.238	9.480	85,333,160	+0.14(+1.46%)
Feb 07, 2003	9.641	9.704	9.244	9.343	79,793,600	-0.22(-2.34%)
Feb 06, 2003	9.617	9.753	9.474	9.567	76,277,480	-0.11(-1.09%)
Feb 05, 2003	9.790	10.03	9.623	9.672	81,958,136	-0.04(-0.38%)
Feb 04, 2003	9.666	9.797	9.517	9.710	66,148,864	-0.09(-0.89%)

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.