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 (%)
Jun 30, 2004 27.73 27.90 27.32 27.60 50,573,400 +0.00(+0.00%)
Jun 29, 2004 27.20 27.62 27.15 27.60 52,663,300 +0.22(+0.80%)
Jun 28, 2004 27.92 27.97 27.23 27.38 51,702,300 -0.40(-1.44%)
Jun 25, 2004 27.77 28.10 27.13 27.78 68,915,000 -0.17(-0.61%)
Jun 24, 2004 28.46 28.60 27.88 27.95 55,033,300 -0.57(-2.00%)
Jun 23, 2004 28.04 28.56 27.86 28.52 51,711,400 +0.48(+1.71%)
Jun 22, 2004 27.61 28.09 27.46 28.04 46,902,000 +0.52(+1.89%)
Jun 21, 2004 27.85 28.21 27.50 27.52 43,528,400 -0.12(-0.43%)
Jun 18, 2004 27.50 27.90 27.34 27.64 52,413,700 +0.01(+0.04%)
Jun 17, 2004 27.98 28.04 27.59 27.63 38,966,500 -0.49(-1.74%)
Jun 16, 2004 28.35 28.39 28.10 28.12 34,035,000 -0.31(-1.09%)
Jun 15, 2004 28.25 28.65 28.16 28.43 47,001,700 +0.44(+1.57%)
Jun 14, 2004 28.23 28.35 27.85 27.99 37,832,900 -0.65(-2.27%)
Jun 10, 2004 28.51 28.68 28.36 28.64 42,508,600 +0.24(+0.85%)
Jun 09, 2004 28.78 28.85 28.38 28.40 46,163,000 -0.59(-2.04%)
Jun 08, 2004 28.52 29.01 28.43 28.99 48,237,500 +0.24(+0.83%)
Jun 07, 2004 28.44 28.77 28.23 28.75 37,487,500 +0.61(+2.17%)
Jun 04, 2004 28.40 28.50 28.03 28.14 62,251,700 +0.73(+2.66%)
Jun 03, 2004 27.87 27.90 27.36 27.41 56,286,200 -0.60(-2.14%)
Jun 02, 2004 28.41 28.42 27.89 28.01 49,706,200 -0.32(-1.13%)
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.