Indicators

Intel Corp (NQ: INTC )

30.83 -0.07 (-0.23%)

Streaming Delayed Price Updated: 11:18 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	42.65	44.04	42.04	43.51	46,749,436	+22.47(+106.77%)
Jul 28, 2000	22.49	22.71	20.98	21.04	85,059,728	-1.28(-5.74%)
Jul 27, 2000	22.57	22.87	22.16	22.32	60,181,396	-0.33(-1.44%)
Jul 26, 2000	22.65	22.83	22.25	22.65	71,573,000	-0.31(-1.33%)
Jul 25, 2000	22.61	23.13	22.44	22.96	45,451,332	+0.47(+2.09%)
Jul 24, 2000	22.52	23.14	22.43	22.49	61,129,548	-0.03(-0.14%)
Jul 21, 2000	23.16	23.18	22.50	22.52	49,233,800	-0.73(-3.15%)
Jul 20, 2000	22.64	23.34	22.47	23.25	92,810,008	+0.74(+3.30%)
Jul 19, 2000	23.62	23.81	22.49	22.51	110,760,408	-0.79(-3.41%)
Jul 18, 2000	23.60	23.60	23.05	23.30	77,762,968	-0.54(-2.26%)
Jul 17, 2000	23.89	24.04	23.53	23.84	71,464,064	-0.06(-0.26%)
Jul 14, 2000	23.46	23.96	23.31	23.90	57,500,192	+0.57(+2.44%)
Jul 13, 2000	22.87	23.63	22.85	23.33	69,323,824	+0.33(+1.42%)
Jul 12, 2000	22.85	23.18	22.61	23.01	45,760,628	+0.39(+1.71%)
Jul 11, 2000	22.53	23.02	22.35	22.62	65,638,932	+0.16(+0.73%)
Jul 10, 2000	22.45	22.81	22.32	22.46	48,104,920	-0.24(-1.08%)
Jul 07, 2000	22.45	22.79	22.18	22.70	57,212,064	+0.44(+1.96%)
Jul 06, 2000	21.43	22.29	21.27	22.26	68,901,304	+0.81(+3.80%)
Jul 05, 2000	21.69	21.92	21.41	21.45	64,449,908	-0.86(-3.84%)

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.