Intel Corp (NQ: INTC )

48.05 USD +0.16 (+0.34%)
Streaming Delayed Price Updated: 11:22 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 38.50 38.94 36.81 38.06 78,958,304 -4.69(-10.97%)
Nov 29, 2000 42.38 43.50 40.94 42.75 61,412,000 +0.72(+1.71%)
Nov 28, 2000 43.19 44.63 42.00 42.03 49,701,200 -1.91(-4.35%)
Nov 27, 2000 45.44 46.75 43.75 43.94 52,925,200 +0.00(+0.00%)
Nov 24, 2000 42.81 44.00 42.00 43.94 20,686,200 +2.75(+6.68%)
Nov 22, 2000 42.25 43.88 41.06 41.19 36,704,200 -1.44(-3.38%)
Nov 21, 2000 42.44 43.38 41.44 42.63 36,760,500 +1.50(+3.65%)
Nov 20, 2000 41.00 42.94 40.63 41.13 37,499,200 -0.37(-0.89%)
Nov 17, 2000 40.13 41.75 39.50 41.50 40,989,500 +1.50(+3.75%)
Nov 16, 2000 41.25 42.94 39.77 40.00 39,525,800 -1.50(-3.61%)
Nov 15, 2000 41.69 42.88 40.75 41.50 41,962,300 +0.56(+1.37%)
Nov 14, 2000 40.50 41.25 39.44 40.94 48,681,100 +2.75(+7.20%)
Nov 13, 2000 37.00 39.75 36.00 38.19 81,395,200 +1.19(+3.22%)
Nov 10, 2000 38.00 39.00 37.00 37.00 94,080,200 -4.38(-10.58%)
Nov 09, 2000 42.31 42.38 39.94 41.38 48,867,300 -1.31(-3.07%)
Nov 08, 2000 46.25 46.31 42.44 42.69 38,076,400 -3.50(-7.58%)
Nov 07, 2000 46.75 46.81 45.31 46.19 21,045,000 -0.37(-0.79%)
Nov 06, 2000 46.63 47.38 46.38 46.56 24,585,500 +0.62(+1.35%)
Nov 03, 2000 47.13 47.25 45.50 45.94 31,105,600 -0.75(-1.61%)
Nov 02, 2000 46.50 47.88 46.38 46.69 65,512,800 +1.81(+4.03%)
Nov 01, 2000 44.31 46.56 44.19 44.88 47,657,200 -0.12(-0.27%)
Oct 31, 2000 45.69 46.94 44.69 45.00 55,796,100 +0.00(+0.00%)
Oct 30, 2000 45.95 46.13 43.88 45.00 49,111,900 -1.38(-2.98%)
Oct 27, 2000 45.88 47.00 44.84 46.38 50,202,200 +1.69(+3.78%)
Oct 26, 2000 42.00 45.00 41.69 44.69 50,813,000 +3.38(+8.18%)
Oct 25, 2000 42.00 43.56 41.14 41.31 53,229,200 -0.69(-1.64%)
Oct 24, 2000 43.63 44.50 41.63 42.00 46,940,900 -1.31(-3.02%)
Oct 23, 2000 43.69 45.00 42.38 43.31 43,749,700 +0.25(+0.58%)
Oct 20, 2000 41.63 44.38 41.38 43.06 59,905,000 +1.12(+2.67%)
Oct 19, 2000 42.02 42.31 40.88 41.94 64,251,100 +3.75(+9.82%)
Oct 18, 2000 36.25 39.81 35.25 38.19 16,790,000 +2.00(+5.53%)
Oct 17, 2000 36.38 36.63 35.00 36.19 78,643,296 +0.50(+1.40%)
Oct 16, 2000 39.13 39.19 35.38 35.69 92,062,304 -4.69(-11.61%)
Oct 13, 2000 37.11 40.75 36.94 40.38 80,913,696 +3.25(+8.75%)
Oct 12, 2000 37.13 38.50 35.00 37.13 100,214,400 +1.75(+4.95%)
Oct 11, 2000 37.00 38.13 35.00 35.38 122,060,304 -2.18(-5.80%)
Oct 10, 2000 39.19 40.19 37.44 37.56 68,884,400 -1.50(-3.84%)
Oct 09, 2000 40.44 40.53 38.00 39.06 56,547,300 -0.88(-2.20%)
Oct 06, 2000 41.38 42.25 39.25 39.94 69,737,200 -1.06(-2.59%)
Oct 05, 2000 42.13 42.38 40.50 41.00 52,073,700 -1.00(-2.38%)
Oct 04, 2000 41.00 42.75 40.75 42.00 63,729,400 +1.69(+4.19%)
Oct 03, 2000 41.77 42.50 40.13 40.31 81,210,200 +0.18(+0.45%)
Oct 02, 2000 42.94 42.94 39.88 40.13 66,788,900 -1.43(-3.44%)
Sep 29, 2000 43.81 43.88 41.38 41.56 72,988,704 -2.88(-6.48%)
Sep 28, 2000 44.13 44.56 43.48 44.44 66,744,100 +0.56(+1.28%)
Sep 27, 2000 44.63 45.69 43.44 43.88 80,368,000 +0.57(+1.32%)
Sep 26, 2000 46.44 46.50 42.81 43.31 112,682,496 -2.07(-4.56%)
Sep 25, 2000 50.06 50.20 44.75 45.38 130,217,296 -2.56(-5.34%)
Sep 22, 2000 46.75 49.50 46.50 47.94 308,736,896 -13.54(-22.02%)
Sep 21, 2000 62.06 62.94 60.38 61.48 57,113,600 -1.58(-2.51%)
Sep 20, 2000 61.25 63.50 60.44 63.06 70,339,200 +2.68(+4.44%)
Sep 19, 2000 57.19 60.50 56.81 60.38 58,858,000 +4.57(+8.19%)
Sep 18, 2000 58.38 59.25 55.50 55.81 50,771,100 -1.71(-2.97%)
Sep 15, 2000 59.69 59.88 56.63 57.52 75,679,200 -2.11(-3.54%)
Sep 14, 2000 62.50 62.88 59.25 59.63 50,494,400 -1.62(-2.64%)
Sep 13, 2000 61.69 63.31 60.50 61.25 70,073,104 -3.69(-5.68%)
Sep 12, 2000 65.06 66.94 64.56 64.94 29,001,400 +0.25(+0.39%)
Sep 11, 2000 65.56 66.87 63.94 64.69 30,512,200 -0.68(-1.04%)
Sep 08, 2000 67.19 67.44 64.94 65.37 29,682,800 -2.07(-3.07%)
Sep 07, 2000 66.61 68.69 66.25 67.44 34,719,400 +1.74(+2.65%)
Sep 06, 2000 68.06 68.50 65.00 65.70 62,347,700 -3.55(-5.13%)
Sep 05, 2000 71.06 71.37 68.25 69.25 58,399,400 -4.69(-6.34%)
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.