Intel Corp (NQ: INTC )

47.89 USD -0.39 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 16.89 17.08 16.65 16.67 32,857,100 -0.47(-2.74%)
Aug 29, 2002 16.58 17.45 16.51 17.14 50,516,700 +0.30(+1.78%)
Aug 28, 2002 17.11 17.44 16.77 16.84 55,663,700 -0.34(-1.98%)
Aug 27, 2002 17.91 17.96 17.15 17.18 60,623,500 -0.95(-5.24%)
Aug 26, 2002 18.10 18.22 17.61 18.13 46,069,000 +0.17(+0.95%)
Aug 23, 2002 18.84 18.84 17.89 17.96 48,371,600 -1.19(-6.21%)
Aug 22, 2002 19.43 19.50 18.89 19.15 55,744,000 -0.44(-2.25%)
Aug 21, 2002 19.23 19.67 18.80 19.59 57,883,400 +0.62(+3.27%)
Aug 20, 2002 19.18 19.32 18.75 18.97 45,347,100 -0.49(-2.52%)
Aug 19, 2002 18.61 19.63 18.44 19.46 51,720,400 +0.71(+3.79%)
Aug 16, 2002 18.06 19.02 17.98 18.75 54,921,500 +0.14(+0.75%)
Aug 15, 2002 18.34 18.80 18.02 18.61 51,558,800 +0.32(+1.75%)
Aug 14, 2002 16.92 18.32 16.72 18.29 55,038,600 +1.59(+9.52%)
Aug 13, 2002 17.40 17.99 16.69 16.70 48,730,600 -0.83(-4.73%)
Aug 12, 2002 17.20 17.61 17.00 17.53 35,477,300 -0.33(-1.85%)
Aug 09, 2002 17.92 18.26 17.62 17.86 45,576,200 -0.52(-2.83%)
Aug 08, 2002 17.59 18.42 17.03 18.38 60,914,400 +0.66(+3.72%)
Aug 07, 2002 17.99 18.15 16.63 17.72 71,381,696 +0.59(+3.44%)
Aug 06, 2002 16.33 17.93 16.17 17.13 83,272,800 +1.25(+7.87%)
Aug 05, 2002 16.68 17.01 15.82 15.88 59,625,800 -0.83(-4.97%)
Aug 02, 2002 17.56 17.56 16.52 16.71 55,576,300 -0.85(-4.84%)
Aug 01, 2002 18.72 18.85 17.46 17.56 55,134,100 -1.23(-6.55%)
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%)
Jul 01, 2002 18.35 18.77 17.49 17.54 48,681,300 -0.73(-4.00%)
Jun 28, 2002 18.71 19.32 18.11 18.27 63,858,200 -0.38(-2.04%)
Jun 27, 2002 18.90 18.96 17.87 18.65 72,620,200 +0.04(+0.21%)
Jun 26, 2002 17.50 18.89 17.45 18.61 84,988,496 +0.29(+1.58%)
Jun 25, 2002 19.79 19.98 18.30 18.32 68,249,696 -1.01(-5.23%)
Jun 24, 2002 18.42 19.96 18.39 19.33 70,345,000 +0.60(+3.20%)
Jun 21, 2002 19.08 19.64 18.40 18.73 80,815,296 -0.51(-2.65%)
Jun 20, 2002 20.12 20.60 19.22 19.24 76,656,896 -0.85(-4.23%)
Jun 19, 2002 20.96 21.21 20.02 20.09 65,481,800 -1.93(-8.76%)
Jun 18, 2002 22.14 22.99 22.01 22.02 51,943,800 -0.54(-2.39%)
Jun 17, 2002 21.66 22.57 21.35 22.56 53,044,600 +1.28(+6.02%)
Jun 14, 2002 20.55 21.38 20.06 21.28 50,410,100 +0.17(+0.81%)
Jun 13, 2002 21.61 21.97 21.00 21.11 49,372,400 -0.47(-2.18%)
Jun 12, 2002 20.11 21.60 20.00 21.58 76,957,400 +1.36(+6.73%)
Jun 11, 2002 21.44 21.89 20.18 20.22 69,932,400 -0.85(-4.03%)
Jun 10, 2002 22.28 22.29 20.99 21.07 67,962,096 -0.93(-4.23%)
Jun 07, 2002 22.34 22.75 21.70 22.00 151,697,504 -5.00(-18.52%)
Jun 06, 2002 27.50 27.58 26.70 27.00 53,854,700 -1.18(-4.19%)
Jun 05, 2002 27.60 28.20 26.89 28.18 41,646,700 +0.68(+2.47%)
Jun 04, 2002 26.23 27.52 26.22 27.50 49,303,700 +0.88(+3.31%)
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.