Intel Corp (NQ: INTC )

53.30 USD -0.96 (-1.77%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 30.88 30.99 30.35 30.52 64,192,400 -0.37(-1.20%)
Jan 29, 2004 31.56 31.56 30.52 30.89 84,928,896 -0.49(-1.56%)
Jan 28, 2004 31.88 32.20 31.17 31.38 61,499,400 -0.25(-0.79%)
Jan 27, 2004 32.30 32.35 31.60 31.63 51,436,200 -0.80(-2.47%)
Jan 26, 2004 31.70 32.49 31.70 32.43 41,329,300 +0.68(+2.14%)
Jan 23, 2004 31.90 32.01 31.48 31.75 45,845,000 +0.12(+0.38%)
Jan 22, 2004 32.27 32.36 31.59 31.63 51,950,200 -0.57(-1.77%)
Jan 21, 2004 32.24 32.30 31.82 32.20 56,228,700 -0.41(-1.26%)
Jan 20, 2004 32.99 33.06 32.28 32.61 47,694,300 -0.28(-0.85%)
Jan 16, 2004 33.37 33.38 32.68 32.89 54,502,900 -0.17(-0.51%)
Jan 15, 2004 32.71 33.41 32.67 33.06 82,565,000 -0.33(-0.99%)
Jan 14, 2004 33.79 33.85 33.14 33.39 75,452,000 -0.20(-0.60%)
Jan 13, 2004 34.33 34.39 33.26 33.59 68,191,904 -0.56(-1.64%)
Jan 12, 2004 34.27 34.33 33.86 34.15 50,664,500 +0.18(+0.53%)
Jan 09, 2004 33.83 34.60 33.80 33.97 56,841,100 -0.27(-0.79%)
Jan 08, 2004 34.17 34.35 33.90 34.24 50,596,000 +0.25(+0.74%)
Jan 07, 2004 33.33 34.00 33.22 33.99 63,665,000 +1.09(+3.31%)
Jan 06, 2004 32.92 33.00 32.62 32.90 38,007,600 -0.01(-0.03%)
Jan 05, 2004 32.52 32.97 32.40 32.91 42,611,900 +0.75(+2.33%)
Jan 02, 2004 32.36 32.60 32.03 32.16 37,343,200 +0.11(+0.34%)
Dec 31, 2003 32.24 32.49 31.91 32.05 32,092,800 +0.01(+0.03%)
Dec 30, 2003 32.23 32.37 31.94 32.04 31,563,100 -0.11(-0.34%)
Dec 29, 2003 31.54 32.21 31.51 32.15 36,514,900 +0.79(+2.52%)
Dec 26, 2003 31.18 31.54 31.14 31.36 11,868,800 +0.28(+0.90%)
Dec 24, 2003 31.07 31.26 30.90 31.08 15,596,500 -0.03(-0.10%)
Dec 23, 2003 30.50 31.14 30.37 31.11 37,282,300 +0.69(+2.27%)
Dec 22, 2003 30.39 30.79 30.17 30.42 33,894,800 -0.15(-0.49%)
Dec 19, 2003 30.99 31.15 30.36 30.57 55,145,700 -0.33(-1.07%)
Dec 18, 2003 30.31 30.99 30.29 30.90 52,707,200 +0.73(+2.42%)
Dec 17, 2003 30.29 30.57 29.96 30.17 57,924,100 -0.09(-0.30%)
Dec 16, 2003 30.23 30.45 29.71 30.26 56,367,000 +0.02(+0.07%)
Dec 15, 2003 31.50 31.53 30.10 30.24 60,872,700 -0.62(-2.01%)
Dec 12, 2003 31.13 31.18 30.49 30.86 48,042,500 -0.05(-0.16%)
Dec 11, 2003 30.50 30.99 30.33 30.91 56,879,100 +0.49(+1.61%)
Dec 10, 2003 30.30 30.49 29.66 30.42 81,153,696 +0.17(+0.56%)
Dec 09, 2003 31.86 31.93 30.11 30.25 81,626,304 -1.39(-4.39%)
Dec 08, 2003 31.93 32.29 31.33 31.64 66,864,300 -0.46(-1.43%)
Dec 05, 2003 32.46 32.73 32.00 32.10 66,215,400 -1.44(-4.29%)
Dec 04, 2003 33.49 33.71 32.85 33.54 61,217,300 +0.20(+0.60%)
Dec 03, 2003 34.07 34.34 33.25 33.34 49,743,600 -0.51(-1.51%)
Dec 02, 2003 34.19 34.40 33.81 33.85 41,987,300 -0.19(-0.56%)
Dec 01, 2003 33.82 34.14 33.52 34.04 47,063,000 +0.50(+1.49%)
Nov 28, 2003 33.14 33.63 33.13 33.54 13,253,800 +0.19(+0.57%)
Nov 26, 2003 33.40 33.60 32.89 33.35 42,781,700 +0.28(+0.85%)
Nov 25, 2003 33.43 33.74 33.05 33.07 38,861,700 -0.39(-1.17%)
Nov 24, 2003 32.50 33.49 32.50 33.46 45,783,200 +1.14(+3.53%)
Nov 21, 2003 32.18 32.37 31.93 32.32 45,646,200 +0.49(+1.54%)
Nov 20, 2003 32.25 32.79 31.76 31.83 59,523,800 -0.69(-2.12%)
Nov 19, 2003 31.91 32.61 31.72 32.52 47,996,500 +0.68(+2.14%)
Nov 18, 2003 32.51 32.63 31.81 31.84 57,338,800 -0.39(-1.21%)
Nov 17, 2003 32.40 32.58 31.66 32.23 64,927,100 -0.57(-1.74%)
Nov 14, 2003 33.84 33.98 32.70 32.80 59,409,400 -0.98(-2.90%)
Nov 13, 2003 33.90 33.99 33.43 33.78 52,569,600 -0.32(-0.94%)
Nov 12, 2003 33.57 34.29 33.51 34.10 49,291,000 +0.69(+2.07%)
Nov 11, 2003 33.25 33.44 33.11 33.41 41,184,300 +0.02(+0.06%)
Nov 10, 2003 34.01 34.14 33.23 33.39 54,424,600 -0.48(-1.42%)
Nov 07, 2003 34.42 34.51 33.74 33.87 48,461,500 -0.25(-0.73%)
Nov 06, 2003 33.90 34.22 33.44 34.12 42,140,200 +0.38(+1.13%)
Nov 05, 2003 33.67 33.88 33.24 33.74 45,615,300 +0.06(+0.18%)
Nov 04, 2003 33.91 34.00 33.57 33.68 42,009,400 -0.36(-1.06%)
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.