Intel Corp (NQ: INTC )

57.51 USD -0.34 (-0.59%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 30.11 30.11 28.50 28.55 64,454,700 -1.34(-4.48%)
Feb 27, 2002 30.55 31.07 29.28 29.89 57,714,000 -0.13(-0.43%)
Feb 26, 2002 31.25 31.44 29.75 30.02 61,576,000 -1.00(-3.22%)
Feb 25, 2002 29.76 31.51 29.73 31.02 52,400,300 +1.49(+5.05%)
Feb 22, 2002 29.51 30.10 29.17 29.53 56,059,600 +0.05(+0.17%)
Feb 21, 2002 30.34 30.68 29.48 29.48 76,409,400 -1.96(-6.23%)
Feb 20, 2002 31.50 31.59 29.95 31.44 63,430,900 +0.10(+0.32%)
Feb 19, 2002 31.74 32.17 31.18 31.34 44,224,000 -0.95(-2.94%)
Feb 18, 2002 33.42 33.67 31.95 32.29 47,597,200 +0.00(+0.00%)
Feb 15, 2002 33.42 33.67 31.95 32.29 47,587,600 -1.05(-3.15%)
Feb 14, 2002 33.63 34.35 33.31 33.34 44,874,100 -0.04(-0.12%)
Feb 13, 2002 33.20 33.70 33.06 33.38 36,786,800 +0.41(+1.24%)
Feb 12, 2002 33.11 33.48 32.64 32.97 37,593,400 -0.60(-1.79%)
Feb 11, 2002 32.24 33.63 32.12 33.57 37,651,700 +1.05(+3.23%)
Feb 08, 2002 32.51 32.60 31.38 32.52 60,722,800 +0.21(+0.65%)
Feb 07, 2002 32.80 33.30 32.10 32.31 46,596,000 -0.61(-1.85%)
Feb 06, 2002 33.77 33.80 32.53 32.92 51,612,200 -0.88(-2.60%)
Feb 05, 2002 33.80 34.39 33.40 33.80 40,974,500 -0.18(-0.53%)
Feb 04, 2002 34.63 34.63 33.66 33.98 38,594,200 -0.69(-1.99%)
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.