Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 30.11 30.11 28.50 28.55 64,454,700 -1.34(-4.48%)
Feb 27, 2002 30.55 31.07 29.28 29.89 57,714,000 -0.13(-0.43%)
Feb 26, 2002 31.25 31.44 29.75 30.02 61,576,000 -1.00(-3.22%)
Feb 25, 2002 29.76 31.51 29.73 31.02 52,400,300 +1.49(+5.05%)
Feb 22, 2002 29.51 30.10 29.17 29.53 56,059,600 +0.05(+0.17%)
Feb 21, 2002 30.34 30.68 29.48 29.48 76,409,400 -1.96(-6.23%)
Feb 20, 2002 31.50 31.59 29.95 31.44 63,430,900 +0.10(+0.32%)
Feb 19, 2002 31.74 32.17 31.18 31.34 44,224,000 -0.95(-2.94%)
Feb 18, 2002 33.42 33.67 31.95 32.29 47,597,200 +0.00(+0.00%)
Feb 15, 2002 33.42 33.67 31.95 32.29 47,587,600 -1.05(-3.15%)
Feb 14, 2002 33.63 34.35 33.31 33.34 44,874,100 -0.04(-0.12%)
Feb 13, 2002 33.20 33.70 33.06 33.38 36,786,800 +0.41(+1.24%)
Feb 12, 2002 33.11 33.48 32.64 32.97 37,593,400 -0.60(-1.79%)
Feb 11, 2002 32.24 33.63 32.12 33.57 37,651,700 +1.05(+3.23%)
Feb 08, 2002 32.51 32.60 31.38 32.52 60,722,800 +0.21(+0.65%)
Feb 07, 2002 32.80 33.30 32.10 32.31 46,596,000 -0.61(-1.85%)
Feb 06, 2002 33.77 33.80 32.53 32.92 51,612,200 -0.88(-2.60%)
Feb 05, 2002 33.80 34.39 33.40 33.80 40,974,500 -0.18(-0.53%)
Feb 04, 2002 34.63 34.63 33.66 33.98 38,594,200 -0.69(-1.99%)
Feb 01, 2002 34.82 35.07 34.06 34.67 39,369,800 -0.37(-1.06%)
Jan 31, 2002 34.61 35.15 34.32 35.04 63,035,000 +1.18(+3.48%)
Jan 30, 2002 32.87 33.89 32.46 33.86 47,008,900 +1.18(+3.61%)
Jan 29, 2002 33.89 34.30 32.50 32.68 44,733,000 -1.24(-3.66%)
Jan 28, 2002 33.83 34.31 33.32 33.92 29,919,400 +0.24(+0.71%)
Jan 25, 2002 32.87 34.16 32.75 33.68 35,832,800 +0.48(+1.45%)
Jan 24, 2002 32.92 33.60 32.56 33.20 53,902,500 +0.75(+2.31%)
Jan 23, 2002 31.66 32.61 31.62 32.45 49,429,000 +0.75(+2.37%)
Jan 22, 2002 33.55 33.59 31.56 31.70 52,957,100 -1.78(-5.32%)
Jan 21, 2002 33.28 34.30 33.16 33.48 51,725,400 +0.00(+0.00%)
Jan 18, 2002 33.55 34.30 33.16 33.48 51,643,600 -1.05(-3.04%)
Jan 17, 2002 34.05 34.75 33.60 34.53 50,498,800 +0.82(+2.43%)
Jan 16, 2002 33.96 34.59 33.68 33.71 76,428,600 -0.97(-2.80%)
Jan 15, 2002 34.94 34.98 34.09 34.68 57,115,500 -0.16(-0.46%)
Jan 14, 2002 34.30 35.19 34.10 34.84 58,696,400 +0.29(+0.84%)
Jan 11, 2002 34.82 35.11 34.26 34.55 39,583,200 -0.10(-0.29%)
Jan 10, 2002 35.43 35.47 34.50 34.65 51,679,400 -0.71(-2.01%)
Jan 09, 2002 35.96 36.78 35.03 35.36 59,083,800 -0.22(-0.62%)
Jan 08, 2002 35.34 35.97 34.95 35.58 35,636,600 +0.31(+0.88%)
Jan 07, 2002 36.02 36.25 35.02 35.27 48,808,800 -0.52(-1.45%)
Jan 04, 2002 36.20 36.35 35.32 35.79 65,032,900 +0.27(+0.76%)
Jan 03, 2002 33.50 35.62 33.40 35.52 91,464,496 +2.52(+7.64%)
Jan 02, 2002 31.90 33.00 31.73 33.00 42,357,300 +1.55(+4.93%)
Dec 31, 2001 32.15 32.41 31.41 31.45 27,975,400 -0.79(-2.45%)
Dec 28, 2001 32.94 33.31 32.12 32.24 27,584,200 -0.43(-1.32%)
Dec 27, 2001 32.41 32.98 32.36 32.67 22,443,900 +0.38(+1.18%)
Dec 26, 2001 32.05 33.12 32.02 32.29 23,231,600 +0.27(+0.84%)
Dec 24, 2001 32.16 32.40 32.00 32.02 8,673,800 -0.39(-1.20%)
Dec 21, 2001 32.22 32.74 31.97 32.41 57,817,500 +0.43(+1.34%)
Dec 20, 2001 32.85 33.20 31.96 31.98 49,423,400 -1.07(-3.24%)
Dec 19, 2001 33.33 33.96 33.04 33.05 39,961,400 -0.76(-2.25%)
Dec 18, 2001 34.15 34.33 33.36 33.81 39,780,800 -0.16(-0.47%)
Dec 17, 2001 33.10 34.09 33.00 33.97 39,108,700 +0.70(+2.10%)
Dec 14, 2001 32.59 33.78 32.27 33.27 46,155,500 +0.70(+2.15%)
Dec 13, 2001 33.28 33.72 32.50 32.57 51,006,500 -1.51(-4.43%)
Dec 12, 2001 33.29 34.14 33.11 34.08 50,047,800 +0.89(+2.68%)
Dec 11, 2001 33.35 34.14 33.05 33.19 46,751,600 +0.24(+0.73%)
Dec 10, 2001 32.89 33.62 32.85 32.95 41,557,600 -0.29(-0.87%)
Dec 07, 2001 34.16 34.50 32.75 33.24 59,279,300 -0.92(-2.69%)
Dec 06, 2001 34.50 34.78 33.75 34.16 58,338,000 -0.45(-1.30%)
Dec 05, 2001 33.06 34.85 33.04 34.61 75,429,600 +1.75(+5.33%)
Dec 04, 2001 32.20 32.90 31.84 32.86 44,357,600 +0.82(+2.56%)
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.