Intel Corp (NQ: INTC )

53.70 USD +0.63 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 32.93 33.13 32.77 32.95 39,557,700 +0.06(+0.18%)
Oct 30, 2003 33.08 33.28 32.83 32.89 55,581,700 +0.09(+0.27%)
Oct 29, 2003 32.51 32.92 32.43 32.80 47,727,900 +0.13(+0.40%)
Oct 28, 2003 31.64 32.74 31.56 32.67 57,041,700 +1.25(+3.98%)
Oct 27, 2003 31.25 31.55 31.24 31.42 37,237,300 +0.34(+1.09%)
Oct 24, 2003 30.96 31.18 30.36 31.08 55,915,500 -0.14(-0.45%)
Oct 23, 2003 30.92 31.39 30.89 31.22 48,215,300 -0.30(-0.95%)
Oct 22, 2003 31.77 32.50 31.41 31.52 49,873,700 -0.60(-1.87%)
Oct 21, 2003 32.28 32.33 32.01 32.12 50,250,800 -0.04(-0.12%)
Oct 20, 2003 31.61 32.21 31.56 32.16 43,090,700 +0.50(+1.58%)
Oct 17, 2003 32.27 32.39 31.57 31.66 52,536,500 -0.57(-1.77%)
Oct 16, 2003 31.50 32.26 31.40 32.23 55,199,000 +0.47(+1.48%)
Oct 15, 2003 32.77 32.78 31.62 31.76 110,833,696 +0.68(+2.19%)
Oct 14, 2003 30.79 31.10 30.53 31.08 66,909,700 +0.28(+0.91%)
Oct 13, 2003 30.71 30.94 30.48 30.80 41,697,500 +0.37(+1.22%)
Oct 10, 2003 30.16 30.49 30.09 30.43 46,206,700 +0.66(+2.22%)
Oct 09, 2003 29.71 30.39 29.48 29.77 76,072,800 +0.10(+0.34%)
Oct 08, 2003 29.92 30.00 29.50 29.67 41,147,400 -0.28(-0.93%)
Oct 07, 2003 29.28 29.99 29.15 29.95 47,943,100 +0.39(+1.32%)
Oct 06, 2003 29.68 29.80 29.38 29.56 28,955,800 -0.05(-0.17%)
Oct 03, 2003 29.27 29.80 29.20 29.61 66,635,500 +0.99(+3.46%)
Oct 02, 2003 28.58 28.95 28.41 28.62 42,385,100 -0.01(-0.03%)
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.