Intel Corp (NQ: INTC )

53.72 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 63.12 63.97 62.25 62.35 27,047,500 -0.53(-0.84%)
May 30, 2000 59.62 62.94 59.56 62.88 20,886,200 +4.10(+6.97%)
May 26, 2000 57.50 59.94 57.19 58.78 15,428,600 +1.18(+2.06%)
May 25, 2000 59.35 61.12 56.78 57.60 25,246,900 -1.09(-1.86%)
May 24, 2000 54.81 59.08 54.75 58.69 37,741,700 +3.75(+6.83%)
May 23, 2000 58.88 59.94 54.90 54.94 25,194,500 -4.25(-7.18%)
May 22, 2000 58.75 59.28 55.69 59.19 29,627,500 +0.25(+0.42%)
May 19, 2000 60.94 61.81 58.15 58.94 35,986,200 -3.04(-4.90%)
May 18, 2000 61.94 63.25 61.56 61.97 25,071,100 +0.38(+0.61%)
May 17, 2000 61.19 62.72 60.19 61.60 32,772,500 +0.66(+1.08%)
May 16, 2000 59.88 61.44 59.35 60.94 22,236,600 +1.88(+3.17%)
May 15, 2000 57.28 59.12 56.38 59.06 20,554,200 +1.56(+2.71%)
May 12, 2000 58.31 59.75 57.38 57.50 19,217,300 -0.28(-0.48%)
May 11, 2000 53.56 58.00 53.19 57.78 35,135,900 +4.75(+8.96%)
May 10, 2000 57.25 58.25 52.56 53.03 48,614,400 -5.44(-9.30%)
May 09, 2000 59.19 59.62 57.50 58.47 21,530,900 -0.34(-0.58%)
May 08, 2000 61.12 61.35 58.75 58.81 20,473,900 -2.88(-4.66%)
May 05, 2000 59.50 61.94 59.50 61.69 17,113,600 +1.91(+3.19%)
May 04, 2000 59.38 60.31 58.53 59.78 20,493,700 +0.25(+0.42%)
May 03, 2000 60.06 60.31 57.94 59.53 29,496,700 -1.07(-1.76%)
May 02, 2000 62.94 63.81 60.44 60.60 21,938,900 -2.96(-4.66%)
May 01, 2000 63.97 65.50 63.12 63.56 21,197,700 +0.16(+0.24%)
Apr 28, 2000 64.00 64.53 62.94 63.40 22,172,800 +0.75(+1.20%)
Apr 27, 2000 58.78 63.28 58.50 62.65 30,546,600 +2.25(+3.72%)
Apr 26, 2000 62.12 62.50 60.31 60.40 23,789,400 -2.10(-3.35%)
Apr 25, 2000 59.87 62.62 59.75 62.50 25,671,900 +4.44(+7.65%)
Apr 24, 2000 55.50 58.25 55.19 58.06 29,160,200 +0.38(+0.65%)
Apr 20, 2000 58.97 59.69 57.50 57.69 22,904,800 -1.84(-3.10%)
Apr 19, 2000 62.80 62.88 59.47 59.53 43,693,900 -4.97(-7.71%)
Apr 18, 2000 63.31 65.50 62.62 64.50 49,284,100 +3.00(+4.88%)
Apr 17, 2000 55.00 61.62 54.78 61.50 44,440,500 +6.25(+11.31%)
Apr 14, 2000 59.60 60.38 54.19 55.25 46,400,300 -5.31(-8.77%)
Apr 13, 2000 61.69 64.62 60.38 60.56 34,711,400 -0.38(-0.62%)
Apr 12, 2000 64.97 65.94 60.88 60.94 30,087,500 -4.44(-6.79%)
Apr 11, 2000 65.00 67.12 63.74 65.38 26,538,700 -0.19(-0.29%)
Apr 10, 2000 68.75 69.53 65.44 65.57 22,427,000 -2.84(-4.15%)
Apr 07, 2000 65.69 68.50 65.65 68.40 25,683,400 +3.50(+5.39%)
Apr 06, 2000 64.62 65.82 63.50 64.90 27,570,900 -0.04(-0.05%)
Apr 05, 2000 64.94 67.00 63.88 64.94 31,051,400 -1.43(-2.16%)
Apr 04, 2000 65.75 67.00 59.50 66.38 43,671,400 +1.06(+1.62%)
Apr 03, 2000 65.69 66.50 62.88 65.32 25,039,100 -0.65(-0.99%)
Mar 31, 2000 64.82 67.44 64.12 65.97 29,221,700 +2.47(+3.89%)
Mar 30, 2000 64.88 66.69 61.53 63.50 35,825,300 -2.44(-3.70%)
Mar 29, 2000 68.25 68.85 65.75 65.94 30,664,200 -1.90(-2.81%)
Mar 28, 2000 70.32 71.28 67.57 67.85 22,433,900 -3.50(-4.91%)
Mar 27, 2000 69.82 71.88 69.53 71.35 17,884,800 +1.82(+2.61%)
Mar 24, 2000 70.07 72.25 68.82 69.53 23,454,100 -1.79(-2.50%)
Mar 23, 2000 71.19 71.85 69.72 71.32 22,800,800 -0.71(-0.99%)
Mar 22, 2000 70.19 72.69 69.75 72.03 26,850,300 +2.81(+4.06%)
Mar 21, 2000 67.50 69.44 67.07 69.22 25,618,600 +1.72(+2.55%)
Mar 20, 2000 64.97 68.69 64.97 67.50 32,582,800 +2.56(+3.94%)
Mar 17, 2000 62.15 65.00 62.00 64.94 30,428,600 +2.41(+3.85%)
Mar 16, 2000 61.62 62.69 59.81 62.53 27,490,000 +2.43(+4.05%)
Mar 15, 2000 59.53 61.56 59.35 60.10 24,452,200 +1.16(+1.97%)
Mar 14, 2000 62.12 62.81 58.90 58.94 28,393,900 -2.12(-3.48%)
Mar 13, 2000 59.40 62.75 59.38 61.06 33,725,000 +0.96(+1.61%)
Mar 10, 2000 58.94 60.31 58.69 60.10 21,753,700 +0.91(+1.54%)
Mar 09, 2000 56.85 59.25 56.00 59.19 19,192,300 +1.71(+2.98%)
Mar 08, 2000 58.06 58.22 56.12 57.47 23,198,700 -0.40(-0.70%)
Mar 07, 2000 58.90 60.00 57.60 57.88 19,963,300 -0.81(-1.38%)
Mar 06, 2000 59.00 59.44 58.35 58.69 14,019,400 -0.94(-1.58%)
Mar 03, 2000 58.50 59.88 57.81 59.62 17,143,900 +1.75(+3.02%)
Mar 02, 2000 57.69 58.53 57.06 57.88 18,237,700 -0.06(-0.10%)
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.