Intel Corp (NQ: INTC )

57.85 USD +0.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 18.92 18.97 18.01 18.79 54,030,300 -0.18(-0.95%)
Jul 30, 2002 18.57 19.11 18.25 18.97 60,407,100 +0.08(+0.42%)
Jul 29, 2002 18.33 18.90 18.00 18.89 55,085,100 +1.08(+6.06%)
Jul 26, 2002 17.68 18.20 17.02 17.81 57,020,100 +0.33(+1.89%)
Jul 25, 2002 18.26 18.70 17.10 17.48 80,606,496 -1.22(-6.52%)
Jul 24, 2002 17.25 18.72 17.03 18.70 83,101,296 +0.89(+5.00%)
Jul 23, 2002 18.40 18.74 17.76 17.81 71,030,896 -0.45(-2.46%)
Jul 22, 2002 18.47 19.20 18.25 18.26 77,366,096 -0.39(-2.09%)
Jul 19, 2002 18.70 19.46 18.50 18.65 62,042,100 -0.54(-2.81%)
Jul 18, 2002 19.26 19.75 19.00 19.19 57,109,500 -0.25(-1.29%)
Jul 17, 2002 19.30 19.88 18.81 19.44 96,553,800 +1.08(+5.88%)
Jul 16, 2002 18.56 19.45 18.14 18.36 98,863,000 -0.76(-3.97%)
Jul 15, 2002 18.04 19.15 17.43 19.12 79,892,000 +1.13(+6.28%)
Jul 12, 2002 18.80 18.88 17.71 17.99 74,887,904 -0.26(-1.42%)
Jul 11, 2002 16.74 18.30 16.51 18.25 89,828,400 +1.44(+8.57%)
Jul 10, 2002 18.26 18.28 16.77 16.81 73,848,000 -1.15(-6.40%)
Jul 09, 2002 18.28 18.45 17.75 17.96 53,507,600 -0.54(-2.92%)
Jul 08, 2002 19.26 19.58 18.07 18.50 57,648,600 -1.04(-5.32%)
Jul 05, 2002 18.70 19.61 18.60 19.54 34,149,100 +1.79(+10.08%)
Jul 04, 2002 16.27 17.78 16.26 17.75 63,593,300 +0.00(+0.00%)
Jul 03, 2002 16.27 17.78 16.26 17.75 63,562,800 +1.18(+7.12%)
Jul 02, 2002 17.46 17.81 16.46 16.57 77,807,696 -0.97(-5.53%)
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.