Intel Corp (NQ: INTC )

54.31 USD +1.31 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 28.01 29.25 27.90 28.61 45,052,800 +0.57(+2.03%)
Apr 29, 2002 28.17 28.45 27.51 28.04 40,652,200 -0.08(-0.28%)
Apr 26, 2002 29.43 29.46 28.10 28.12 39,343,600 -0.97(-3.33%)
Apr 25, 2002 28.66 29.48 28.17 29.09 49,886,000 +0.18(+0.62%)
Apr 24, 2002 29.66 29.99 28.88 28.91 38,224,600 -0.63(-2.13%)
Apr 23, 2002 30.17 30.34 29.36 29.54 42,582,500 -0.52(-1.73%)
Apr 22, 2002 29.94 30.22 29.53 30.06 34,145,800 -0.04(-0.13%)
Apr 19, 2002 30.82 30.85 30.06 30.10 34,806,900 -0.35(-1.15%)
Apr 18, 2002 30.54 30.93 29.86 30.45 45,465,200 -0.19(-0.62%)
Apr 17, 2002 31.20 31.28 30.31 30.64 63,790,400 +1.13(+3.83%)
Apr 16, 2002 29.08 29.80 28.98 29.51 60,448,200 +1.40(+4.98%)
Apr 15, 2002 28.21 28.72 27.76 28.11 42,941,400 -0.28(-0.99%)
Apr 12, 2002 29.15 29.15 28.07 28.39 40,682,600 -0.55(-1.90%)
Apr 11, 2002 28.83 29.44 28.51 28.94 42,024,500 -0.32(-1.09%)
Apr 10, 2002 28.65 29.39 28.01 29.26 60,569,500 +0.80(+2.81%)
Apr 09, 2002 29.91 30.24 28.41 28.46 61,982,800 -1.47(-4.91%)
Apr 08, 2002 29.04 30.04 28.50 29.93 45,247,300 -0.12(-0.40%)
Apr 05, 2002 30.68 30.70 29.80 30.05 32,757,200 -0.54(-1.77%)
Apr 04, 2002 30.05 30.68 29.95 30.59 43,744,800 +0.72(+2.41%)
Apr 03, 2002 30.08 30.29 29.38 29.87 42,763,300 -0.16(-0.53%)
Apr 02, 2002 30.58 30.90 30.02 30.03 37,849,000 -1.14(-3.66%)
Apr 01, 2002 30.14 31.45 30.02 31.17 32,592,200 +0.76(+2.50%)
Mar 29, 2002 30.81 31.25 30.38 30.41 33,435,700 +0.00(+0.00%)
Mar 28, 2002 30.81 31.25 30.38 30.41 33,005,100 +0.00(+0.00%)
Mar 27, 2002 30.47 30.50 29.95 30.41 38,028,800 -0.36(-1.17%)
Mar 26, 2002 30.01 31.04 29.95 30.77 37,563,100 +0.77(+2.57%)
Mar 25, 2002 30.70 30.97 29.96 30.00 42,929,400 -0.59(-1.93%)
Mar 22, 2002 31.10 31.21 30.46 30.59 33,576,400 -0.81(-2.58%)
Mar 21, 2002 30.59 31.49 30.46 31.40 36,841,700 +0.87(+2.85%)
Mar 20, 2002 30.58 30.71 30.02 30.53 51,105,500 -1.19(-3.75%)
Mar 19, 2002 31.71 32.16 31.26 31.72 33,498,000 +0.10(+0.32%)
Mar 18, 2002 31.93 32.25 31.24 31.62 38,894,600 -0.12(-0.38%)
Mar 15, 2002 30.87 31.85 30.80 31.74 49,693,300 +0.77(+2.49%)
Mar 14, 2002 31.26 31.65 30.80 30.97 39,862,300 -0.37(-1.18%)
Mar 13, 2002 32.01 32.06 31.05 31.34 56,552,400 -1.65(-5.00%)
Mar 12, 2002 32.47 33.02 32.31 32.99 37,674,800 -0.43(-1.29%)
Mar 11, 2002 33.82 34.08 33.16 33.42 40,275,400 -0.75(-2.19%)
Mar 08, 2002 33.19 34.25 32.84 34.17 70,218,400 +1.19(+3.61%)
Mar 07, 2002 33.51 33.61 32.04 32.98 55,171,900 +0.02(+0.06%)
Mar 06, 2002 32.84 33.08 32.13 32.96 44,898,700 +0.26(+0.80%)
Mar 05, 2002 32.51 33.29 32.40 32.70 68,035,696 +0.85(+2.67%)
Mar 04, 2002 30.95 31.88 29.88 31.85 57,664,400 +0.87(+2.81%)
Mar 01, 2002 29.09 31.01 28.99 30.98 58,489,400 +2.43(+8.51%)
Feb 28, 2002 30.11 30.11 28.50 28.55 64,454,700 -1.34(-4.48%)
Feb 27, 2002 30.55 31.07 29.28 29.89 57,714,000 -0.13(-0.43%)
Feb 26, 2002 31.25 31.44 29.75 30.02 61,576,000 -1.00(-3.22%)
Feb 25, 2002 29.76 31.51 29.73 31.02 52,400,300 +1.49(+5.05%)
Feb 22, 2002 29.51 30.10 29.17 29.53 56,059,600 +0.05(+0.17%)
Feb 21, 2002 30.34 30.68 29.48 29.48 76,409,400 -1.96(-6.23%)
Feb 20, 2002 31.50 31.59 29.95 31.44 63,430,900 +0.10(+0.32%)
Feb 19, 2002 31.74 32.17 31.18 31.34 44,224,000 -0.95(-2.94%)
Feb 18, 2002 33.42 33.67 31.95 32.29 47,597,200 +0.00(+0.00%)
Feb 15, 2002 33.42 33.67 31.95 32.29 47,587,600 -1.05(-3.15%)
Feb 14, 2002 33.63 34.35 33.31 33.34 44,874,100 -0.04(-0.12%)
Feb 13, 2002 33.20 33.70 33.06 33.38 36,786,800 +0.41(+1.24%)
Feb 12, 2002 33.11 33.48 32.64 32.97 37,593,400 -0.60(-1.79%)
Feb 11, 2002 32.24 33.63 32.12 33.57 37,651,700 +1.05(+3.23%)
Feb 08, 2002 32.51 32.60 31.38 32.52 60,722,800 +0.21(+0.65%)
Feb 07, 2002 32.80 33.30 32.10 32.31 46,596,000 -0.61(-1.85%)
Feb 06, 2002 33.77 33.80 32.53 32.92 51,612,200 -0.88(-2.60%)
Feb 05, 2002 33.80 34.39 33.40 33.80 40,974,500 -0.18(-0.53%)
Feb 04, 2002 34.63 34.63 33.66 33.98 38,594,200 -0.69(-1.99%)
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.