Indicators

Intel Corp (NQ: INTC )

20.62 -0.52 (-2.46%)

Streaming Delayed Price Updated: 12:03 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2000	19.21	19.52	18.51	18.66	87,070,528	-0.55(-2.84%)
Dec 28, 2000	19.95	20.29	18.66	19.21	79,482,560	-1.01(-4.98%)
Dec 27, 2000	20.29	20.92	20.06	20.21	54,157,412	-0.20(-0.97%)
Dec 26, 2000	20.57	21.03	19.87	20.41	45,809,492	-0.04(-0.18%)
Dec 22, 2000	20.88	21.73	19.87	20.45	73,170,968	-0.12(-0.57%)
Dec 21, 2000	19.87	21.39	19.63	20.57	83,099,040	+0.74(+3.73%)
Dec 20, 2000	20.45	21.19	19.56	19.83	101,721,344	-0.93(-4.49%)
Dec 19, 2000	20.95	22.50	20.68	20.76	88,162,624	+0.12(+0.57%)
Dec 18, 2000	21.23	21.42	20.13	20.64	62,110,048	+0.50(+2.50%)
Dec 15, 2000	21.46	21.57	20.06	20.14	130,223,552	-1.67(-7.66%)
Dec 14, 2000	22.08	22.74	21.42	21.81	54,302,700	-0.23(-1.04%)
Dec 13, 2000	23.44	23.52	21.85	22.04	78,484,696	-0.62(-2.74%)
Dec 12, 2000	22.93	23.54	22.59	22.66	77,592,176	-0.58(-2.51%)
Dec 11, 2000	21.81	23.71	21.30	23.24	117,706,192	+2.14(+10.12%)
Dec 08, 2000	21.57	21.65	20.49	21.11	141,782,528	+1.05(+5.23%)
Dec 07, 2000	20.14	20.64	19.52	20.06	109,959,408	+0.35(+1.76%)
Dec 06, 2000	21.92	21.92	19.40	19.71	164,318,496	-2.64(-11.81%)
Dec 05, 2000	21.50	22.66	21.11	22.35	120,923,200	+1.90(+9.29%)
Dec 04, 2000	21.81	21.94	19.90	20.45	133,304,944	-0.74(-3.49%)

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.