Indicators

Intel Corp (NQ: INTC )

20.77 -0.70 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.17	19.24	18.84	18.95	103,398,464	-0.23(-1.20%)
Jan 29, 2004	19.59	19.59	18.95	19.18	136,799,952	-0.30(-1.56%)
Jan 28, 2004	19.79	19.99	19.35	19.48	99,060,688	-0.16(-0.79%)
Jan 27, 2004	20.05	20.08	19.62	19.64	82,851,304	-0.50(-2.47%)
Jan 26, 2004	19.68	20.17	19.68	20.13	66,571,528	+0.42(+2.14%)
Jan 23, 2004	19.80	19.87	19.54	19.71	73,845,232	+0.07(+0.38%)
Jan 22, 2004	20.03	20.09	19.61	19.64	83,679,232	-0.35(-1.77%)
Jan 21, 2004	20.02	20.05	19.75	19.99	90,570,864	-0.25(-1.26%)
Jan 20, 2004	20.48	20.52	20.04	20.25	76,824,008	-0.17(-0.85%)
Jan 16, 2004	20.72	20.72	20.29	20.42	87,791,016	-0.11(-0.51%)
Jan 15, 2004	20.31	20.74	20.28	20.52	132,992,288	-0.20(-0.99%)
Jan 14, 2004	20.98	21.01	20.57	20.73	121,534,960	-0.12(-0.60%)
Jan 13, 2004	21.31	21.35	20.65	20.85	109,840,696	-0.35(-1.64%)
Jan 12, 2004	21.28	21.31	21.02	21.20	81,608,280	+0.11(+0.53%)
Jan 09, 2004	21.00	21.48	20.98	21.09	91,557,296	-0.17(-0.79%)
Jan 08, 2004	21.21	21.33	21.05	21.26	81,497,944	+0.16(+0.74%)
Jan 07, 2004	20.69	21.11	20.62	21.10	102,548,952	+0.68(+3.31%)
Jan 06, 2004	20.44	20.49	20.25	20.43	61,221,072	-0.01(-0.03%)
Jan 05, 2004	20.19	20.47	20.11	20.43	68,637,488	+0.47(+2.33%)

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.