Indicators

Intel Corp (NQ: INTC )

36.31 +0.62 (+1.74%)

Official Closing Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	15.32	16.21	15.19	16.19	104,608,880	+0.81(+5.26%)
Jan 28, 2000	15.91	16.16	15.23	15.38	82,397,336	-0.67(-4.20%)
Jan 27, 2000	16.26	16.54	15.62	16.05	93,947,296	+0.27(+1.68%)
Jan 26, 2000	16.48	16.56	15.77	15.79	75,345,848	-0.83(-4.98%)
Jan 25, 2000	16.26	16.66	15.94	16.62	78,515,560	+0.45(+2.78%)
Jan 24, 2000	16.73	17.16	16.07	16.17	114,356,088	+0.14(+0.89%)
Jan 21, 2000	15.71	16.07	15.64	16.02	84,909,392	+0.38(+2.43%)
Jan 20, 2000	16.32	16.49	15.62	15.64	106,965,992	-0.73(-4.44%)
Jan 19, 2000	16.52	16.71	16.34	16.37	69,635,344	-0.34(-2.02%)
Jan 18, 2000	16.41	17.30	16.40	16.71	156,011,936	-0.15(-0.91%)
Jan 14, 2000	16.12	17.44	16.07	16.86	281,778,624	+1.96(+13.18%)
Jan 13, 2000	15.17	15.22	14.61	14.90	116,292,088	-0.03(-0.21%)
Jan 12, 2000	14.87	15.50	14.60	14.93	148,722,384	+0.26(+1.74%)
Jan 11, 2000	14.49	15.11	14.44	14.67	161,179,376	+0.64(+4.60%)
Jan 10, 2000	14.03	14.28	13.76	14.03	81,949,016	+0.61(+4.57%)
Jan 07, 2000	12.68	13.42	12.66	13.42	62,810,004	+0.53(+4.13%)
Jan 06, 2000	13.38	13.64	12.79	12.88	84,311,936	-0.80(-5.82%)
Jan 05, 2000	13.58	14.05	13.17	13.68	80,058,856	+0.11(+0.82%)
Jan 04, 2000	13.98	14.38	13.46	13.57	77,975,560	-0.66(-4.67%)

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.