Intel Corp (NQ: INTC )

53.72 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 28.52 28.98 28.49 28.55 48,045,200 +0.10(+0.35%)
May 27, 2004 28.49 28.54 28.18 28.45 55,379,500 +0.08(+0.28%)
May 26, 2004 28.06 28.48 27.99 28.37 50,431,600 +0.27(+0.96%)
May 25, 2004 27.65 28.31 27.48 28.10 65,523,400 +0.36(+1.30%)
May 24, 2004 27.81 27.92 27.56 27.74 45,718,100 +0.19(+0.69%)
May 21, 2004 27.73 27.75 27.35 27.55 46,798,400 +0.14(+0.51%)
May 20, 2004 27.32 27.62 27.23 27.41 52,381,300 +0.30(+1.11%)
May 19, 2004 27.61 27.95 27.11 27.11 77,032,600 -0.04(-0.15%)
May 18, 2004 27.20 27.47 27.06 27.15 55,177,200 +0.31(+1.15%)
May 17, 2004 26.52 27.30 26.44 26.84 64,859,800 -0.20(-0.74%)
May 14, 2004 27.39 27.49 26.91 27.04 51,872,800 -0.40(-1.46%)
May 13, 2004 27.39 27.61 27.10 27.44 59,959,000 -0.13(-0.47%)
May 12, 2004 27.60 27.77 26.82 27.57 81,059,000 -0.20(-0.72%)
May 11, 2004 26.85 27.78 26.79 27.77 82,353,000 +1.22(+4.60%)
May 10, 2004 26.29 26.67 26.14 26.55 71,539,696 +0.08(+0.30%)
May 07, 2004 25.93 26.83 25.93 26.47 69,608,896 +0.49(+1.89%)
May 06, 2004 25.93 26.13 25.78 25.98 54,138,700 -0.22(-0.84%)
May 05, 2004 26.43 26.58 26.01 26.20 41,486,800 -0.08(-0.30%)
May 04, 2004 26.32 26.63 25.95 26.28 60,991,900 +0.24(+0.92%)
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.