Intel Corp (NQ: INTC )

55.35 USD +1.34 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.11 17.51 16.82 17.30 77,160,496 +0.31(+1.82%)
Oct 30, 2002 16.58 17.38 16.39 16.99 80,766,704 +0.59(+3.60%)
Oct 29, 2002 16.70 16.93 16.05 16.40 79,050,400 -0.41(-2.44%)
Oct 28, 2002 17.13 17.28 16.54 16.81 85,986,496 +0.22(+1.33%)
Oct 25, 2002 15.69 16.60 15.59 16.59 69,819,200 +0.96(+6.14%)
Oct 24, 2002 16.35 16.66 15.57 15.63 86,356,304 -0.53(-3.28%)
Oct 23, 2002 15.07 16.28 15.02 16.16 91,799,696 +1.04(+6.88%)
Oct 22, 2002 14.85 15.47 14.74 15.12 74,188,704 -0.33(-2.14%)
Oct 21, 2002 14.22 15.53 14.15 15.45 87,945,600 +0.99(+6.85%)
Oct 18, 2002 14.24 14.50 13.69 14.46 73,323,696 +0.23(+1.62%)
Oct 17, 2002 14.22 14.29 13.91 14.23 103,266,704 +0.69(+5.10%)
Oct 16, 2002 13.53 14.12 13.42 13.54 155,210,304 -2.98(-18.04%)
Oct 15, 2002 15.94 16.55 15.12 16.52 109,131,104 +1.42(+9.40%)
Oct 14, 2002 14.92 15.19 14.60 15.10 48,236,600 -0.12(-0.79%)
Oct 11, 2002 14.39 15.25 14.15 15.22 77,757,504 +1.04(+7.33%)
Oct 10, 2002 13.49 14.42 13.49 14.18 83,505,000 +0.72(+5.35%)
Oct 09, 2002 13.00 13.81 12.95 13.46 81,753,200 +0.24(+1.82%)
Oct 08, 2002 14.04 14.09 13.09 13.22 85,399,200 -0.60(-4.34%)
Oct 07, 2002 13.73 14.26 13.64 13.82 56,912,400 +0.11(+0.80%)
Oct 04, 2002 14.15 14.33 13.59 13.71 65,440,500 -0.13(-0.94%)
Oct 03, 2002 14.29 14.59 13.80 13.84 61,416,800 -0.46(-3.22%)
Oct 02, 2002 14.77 15.21 14.24 14.30 78,381,504 -0.37(-2.52%)
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.