Intel Corp (NQ: INTC )

57.85 USD +0.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 28.18 28.65 28.04 28.59 41,986,600 +0.29(+1.02%)
Aug 28, 2003 28.10 28.35 27.85 28.30 48,631,600 +0.28(+1.00%)
Aug 27, 2003 27.61 28.08 27.42 28.02 58,217,200 +0.31(+1.12%)
Aug 26, 2003 26.96 27.74 26.68 27.71 65,213,400 +0.47(+1.73%)
Aug 25, 2003 27.56 27.76 27.07 27.24 52,037,500 -0.15(-0.55%)
Aug 22, 2003 28.16 29.04 27.32 27.39 120,604,096 +1.00(+3.79%)
Aug 21, 2003 26.69 26.78 26.01 26.39 66,434,900 +0.03(+0.11%)
Aug 20, 2003 26.14 26.74 26.13 26.36 47,210,300 -0.11(-0.42%)
Aug 19, 2003 26.37 26.54 25.92 26.47 55,966,300 +0.28(+1.07%)
Aug 18, 2003 25.10 26.23 25.05 26.19 59,081,000 +1.14(+4.55%)
Aug 15, 2003 25.09 25.25 24.81 25.05 21,622,800 -0.09(-0.36%)
Aug 14, 2003 24.80 25.17 24.55 25.14 51,830,000 +0.43(+1.74%)
Aug 13, 2003 24.50 25.00 24.30 24.71 51,882,500 +0.34(+1.40%)
Aug 12, 2003 24.09 24.40 23.82 24.37 48,475,100 +0.47(+1.97%)
Aug 11, 2003 23.62 24.13 23.58 23.90 41,624,600 +0.32(+1.36%)
Aug 08, 2003 24.15 24.22 23.33 23.58 57,453,600 -0.41(-1.71%)
Aug 07, 2003 23.94 24.30 23.86 23.99 48,517,800 -0.15(-0.62%)
Aug 06, 2003 24.10 24.55 23.81 24.14 57,799,000 -0.13(-0.54%)
Aug 05, 2003 25.12 25.12 24.23 24.27 51,979,800 -0.86(-3.42%)
Aug 04, 2003 24.91 25.23 24.39 25.13 53,570,000 +0.11(+0.44%)
Aug 01, 2003 24.78 25.07 24.73 25.02 48,494,900 +0.13(+0.52%)
Jul 31, 2003 24.80 25.35 24.68 24.89 68,692,096 +0.40(+1.63%)
Jul 30, 2003 24.86 24.87 24.28 24.49 40,786,200 -0.41(-1.65%)
Jul 29, 2003 24.81 25.23 24.70 24.90 68,217,600 +0.14(+0.57%)
Jul 28, 2003 24.92 25.13 24.61 24.76 45,462,200 -0.15(-0.60%)
Jul 25, 2003 24.17 24.94 23.73 24.91 52,627,700 +0.94(+3.92%)
Jul 24, 2003 25.15 25.17 23.95 23.97 58,119,100 -0.84(-3.39%)
Jul 23, 2003 24.37 24.90 24.26 24.81 49,058,200 +0.39(+1.60%)
Jul 22, 2003 24.39 24.53 24.05 24.42 61,074,300 +0.36(+1.50%)
Jul 21, 2003 24.60 24.63 23.95 24.06 52,851,200 -0.60(-2.43%)
Jul 18, 2003 25.10 25.15 24.15 24.66 65,296,900 -0.27(-1.08%)
Jul 17, 2003 24.69 25.10 24.60 24.93 71,736,800 -0.38(-1.50%)
Jul 16, 2003 25.24 25.50 24.82 25.31 128,925,696 +1.21(+5.02%)
Jul 15, 2003 24.44 24.77 23.67 24.10 102,323,696 +0.08(+0.33%)
Jul 14, 2003 24.27 24.58 23.85 24.02 76,909,400 +0.68(+2.91%)
Jul 11, 2003 23.29 23.50 23.07 23.34 46,535,400 +0.43(+1.88%)
Jul 10, 2003 23.07 23.30 22.61 22.91 63,261,600 -0.57(-2.43%)
Jul 09, 2003 23.30 23.99 23.25 23.48 78,521,904 +0.33(+1.43%)
Jul 08, 2003 22.83 23.40 22.67 23.15 64,980,800 +0.24(+1.05%)
Jul 07, 2003 22.24 22.98 22.17 22.91 56,553,100 +1.19(+5.48%)
Jul 03, 2003 21.97 22.31 21.71 21.72 40,502,400 -0.49(-2.21%)
Jul 02, 2003 21.66 22.32 21.47 22.21 74,291,504 +0.80(+3.74%)
Jul 01, 2003 20.87 21.50 20.51 21.41 64,496,600 +0.60(+2.88%)
Jun 30, 2003 21.14 21.30 20.59 20.81 51,457,500 +0.24(+1.17%)
Jun 27, 2003 20.70 21.13 20.53 20.57 63,348,200 -0.06(-0.29%)
Jun 26, 2003 20.30 20.76 20.15 20.63 52,904,900 +0.59(+2.94%)
Jun 25, 2003 20.53 20.83 19.99 20.04 61,250,600 -0.41(-2.00%)
Jun 24, 2003 20.11 20.74 20.04 20.45 63,799,700 +0.09(+0.44%)
Jun 23, 2003 20.70 20.97 20.05 20.36 59,628,100 -0.31(-1.50%)
Jun 20, 2003 21.34 21.42 20.64 20.67 78,909,400 -0.45(-2.13%)
Jun 19, 2003 21.66 21.92 21.12 21.12 69,563,696 -0.63(-2.90%)
Jun 18, 2003 21.30 21.97 21.14 21.75 62,519,500 +0.30(+1.40%)
Jun 17, 2003 21.97 22.01 21.38 21.45 50,766,600 -0.42(-1.92%)
Jun 16, 2003 21.50 21.94 21.32 21.87 52,015,900 +0.51(+2.39%)
Jun 13, 2003 21.96 22.06 21.20 21.36 58,853,400 -0.78(-3.52%)
Jun 12, 2003 22.01 22.34 21.88 22.14 59,508,600 +0.25(+1.14%)
Jun 11, 2003 21.53 21.96 21.40 21.89 54,241,500 -0.08(-0.36%)
Jun 10, 2003 21.91 21.98 21.47 21.97 52,440,200 +0.30(+1.38%)
Jun 09, 2003 21.59 21.78 21.14 21.67 50,303,400 -0.09(-0.41%)
Jun 06, 2003 22.46 22.92 21.74 21.76 105,871,504 -0.08(-0.37%)
Jun 05, 2003 21.09 21.95 20.80 21.84 88,161,800 +0.46(+2.15%)
Jun 04, 2003 21.03 21.50 20.85 21.38 79,271,296 +0.28(+1.33%)
Jun 03, 2003 20.36 21.12 20.18 21.10 67,898,600 +0.72(+3.53%)
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.