Indicators

Intel Corp (NQ: INTC )

20.77 -0.70 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.71	17.99	17.69	17.72	77,389,224	+0.06(+0.35%)
May 27, 2004	17.69	17.72	17.49	17.66	89,203,008	+0.05(+0.28%)
May 26, 2004	17.42	17.68	17.38	17.61	81,233,136	+0.17(+0.96%)
May 25, 2004	17.17	17.58	17.06	17.45	105,542,384	+0.22(+1.30%)
May 24, 2004	17.27	17.33	17.11	17.22	73,640,824	+0.12(+0.69%)
May 21, 2004	17.22	17.23	16.98	17.10	75,380,928	+0.09(+0.51%)
May 20, 2004	16.96	17.15	16.91	17.02	84,373,632	+0.19(+1.11%)
May 19, 2004	17.14	17.35	16.83	16.83	124,080,928	-0.02(-0.15%)
May 18, 2004	16.89	17.05	16.80	16.86	88,877,152	+0.19(+1.15%)
May 17, 2004	16.46	16.95	16.41	16.66	104,473,488	-0.12(-0.74%)
May 14, 2004	17.00	17.07	16.71	16.79	83,554,560	-0.25(-1.46%)
May 13, 2004	17.00	17.14	16.82	17.04	96,579,480	-0.08(-0.47%)
May 12, 2004	17.13	17.24	16.65	17.12	130,566,488	-0.12(-0.72%)
May 11, 2004	16.67	17.25	16.63	17.24	132,650,808	+0.76(+4.60%)
May 10, 2004	16.32	16.56	16.23	16.48	115,233,184	+0.05(+0.30%)
May 07, 2004	16.10	16.66	16.10	16.43	112,123,128	+0.30(+1.89%)
May 06, 2004	16.10	16.22	16.00	16.13	87,204,376	-0.14(-0.84%)
May 05, 2004	16.41	16.50	16.15	16.27	66,825,224	-0.05(-0.30%)
May 04, 2004	16.34	16.53	16.11	16.32	98,243,232	+0.15(+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.