Intel Corp (NQ: INTC )

57.86 USD -0.33 (-0.57%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 46.81 49.53 46.44 49.47 34,230,300 +2.47(+5.26%)
Jan 28, 2000 48.62 49.38 46.53 47.00 26,962,200 -2.06(-4.20%)
Jan 27, 2000 49.69 50.56 47.75 49.06 30,741,600 +0.81(+1.68%)
Jan 26, 2000 50.38 50.60 48.19 48.25 24,654,800 -2.53(-4.98%)
Jan 25, 2000 49.69 50.90 48.72 50.78 25,692,000 +1.38(+2.78%)
Jan 24, 2000 51.12 52.44 49.12 49.40 37,419,800 +0.43(+0.89%)
Jan 21, 2000 48.00 49.12 47.81 48.97 27,784,200 +1.16(+2.43%)
Jan 20, 2000 49.88 50.40 47.72 47.81 35,001,600 -2.22(-4.44%)
Jan 19, 2000 50.50 51.06 49.94 50.03 22,786,200 -1.03(-2.02%)
Jan 18, 2000 50.15 52.88 50.12 51.06 51,050,500 -0.47(-0.91%)
Jan 14, 2000 49.25 53.31 49.12 51.53 92,204,096 +6.00(+13.18%)
Jan 13, 2000 46.35 46.50 44.65 45.53 38,053,300 -0.10(-0.21%)
Jan 12, 2000 45.44 47.38 44.62 45.62 48,665,200 +0.78(+1.74%)
Jan 11, 2000 44.28 46.19 44.14 44.85 52,741,400 +1.97(+4.59%)
Jan 10, 2000 42.88 43.62 42.06 42.88 26,815,500 +1.88(+4.57%)
Jan 07, 2000 38.75 41.00 38.69 41.00 20,552,800 +1.62(+4.13%)
Jan 06, 2000 40.88 41.69 39.10 39.38 27,588,700 -2.44(-5.82%)
Jan 05, 2000 41.50 42.94 40.25 41.81 26,197,000 +0.34(+0.82%)
Jan 04, 2000 42.72 43.94 41.12 41.47 25,515,300 -2.03(-4.67%)
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.