Intel Corp (NQ: INTC )

53.70 USD +0.63 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.39 15.85 15.14 15.66 65,637,900 -0.12(-0.76%)
Jan 30, 2003 16.63 16.70 15.76 15.78 55,537,500 -0.88(-5.28%)
Jan 29, 2003 15.94 16.69 15.70 16.66 63,040,400 +0.63(+3.93%)
Jan 28, 2003 16.10 16.28 15.80 16.03 58,387,000 +0.15(+0.94%)
Jan 27, 2003 15.49 16.13 15.48 15.88 56,559,500 +0.03(+0.19%)
Jan 24, 2003 16.44 16.49 15.75 15.85 60,831,600 -0.82(-4.92%)
Jan 23, 2003 16.53 16.78 16.19 16.67 51,948,900 +0.42(+2.58%)
Jan 22, 2003 16.21 16.69 16.15 16.25 60,169,100 -0.04(-0.25%)
Jan 21, 2003 16.27 16.59 16.23 16.29 57,401,500 -0.05(-0.31%)
Jan 17, 2003 16.89 16.95 16.28 16.34 67,963,800 -0.86(-5.00%)
Jan 16, 2003 17.45 17.53 17.11 17.20 54,420,100 -0.15(-0.86%)
Jan 15, 2003 17.94 18.01 17.34 17.35 99,754,800 -0.44(-2.47%)
Jan 14, 2003 17.56 17.84 17.34 17.79 80,562,496 +0.41(+2.36%)
Jan 13, 2003 17.85 17.98 17.23 17.38 66,865,000 -0.04(-0.23%)
Jan 10, 2003 17.04 17.50 16.86 17.42 54,995,200 +0.36(+2.11%)
Jan 09, 2003 16.88 17.38 16.86 17.06 58,692,700 +0.38(+2.28%)
Jan 08, 2003 17.17 17.30 16.59 16.68 55,719,700 -0.68(-3.92%)
Jan 07, 2003 17.51 17.65 17.00 17.36 63,853,500 +0.18(+1.05%)
Jan 06, 2003 16.70 17.46 16.60 17.18 57,114,300 +0.64(+3.87%)
Jan 03, 2003 16.67 16.85 16.34 16.54 50,271,500 -0.15(-0.90%)
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.