Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 11.70 11.74 11.40 11.42 103,757,824 -0.32(-2.75%)
Apr 29, 2003 11.78 11.96 11.61 11.75 98,001,616 +0.11(+0.91%)
Apr 28, 2003 11.39 11.72 11.29 11.64 82,350,040 +0.29(+2.57%)
Apr 25, 2003 11.52 11.54 11.21 11.35 98,013,056 -0.42(-3.54%)
Apr 24, 2003 12.01 12.01 11.60 11.76 105,426,896 -0.33(-2.72%)
Apr 23, 2003 11.83 12.14 11.73 12.09 101,679,144 +0.30(+2.53%)
Apr 22, 2003 11.35 11.81 11.32 11.80 97,410,144 +0.22(+1.88%)
Apr 21, 2003 11.52 11.67 11.35 11.58 81,109,272 -0.01(-0.05%)
Apr 17, 2003 11.17 11.60 11.11 11.58 111,076,472 +0.31(+2.75%)
Apr 16, 2003 11.15 11.37 11.05 11.27 171,214,624 +0.64(+6.01%)
Apr 15, 2003 10.63 10.77 10.50 10.63 101,008,424 -0.02(-0.18%)
Apr 14, 2003 10.44 10.68 10.34 10.65 67,040,580 +0.26(+2.51%)
Apr 11, 2003 10.71 10.79 10.33 10.39 67,239,832 -0.09(-0.83%)
Apr 10, 2003 10.47 10.54 10.28 10.48 72,311,792 +0.12(+1.20%)
Apr 09, 2003 10.65 10.82 10.34 10.36 91,034,280 -0.26(-2.46%)
Apr 08, 2003 10.80 10.85 10.52 10.62 78,569,744 -0.16(-1.44%)
Apr 07, 2003 11.21 11.23 10.77 10.77 95,516,376 +0.19(+1.76%)
Apr 04, 2003 10.95 10.98 10.46 10.59 91,223,224 -0.32(-2.96%)
Apr 03, 2003 10.94 11.17 10.83 10.91 88,857,016 +0.03(+0.29%)
Apr 02, 2003 10.55 10.93 10.55 10.88 91,510,096 +0.68(+6.70%)
Apr 01, 2003 10.17 10.34 10.11 10.19 74,084,104 +0.09(+0.86%)
Mar 31, 2003 10.34 10.44 10.09 10.11 107,023,800 -0.58(-5.46%)
Mar 28, 2003 10.81 10.96 10.68 10.69 60,088,064 -0.22(-2.05%)
Mar 27, 2003 10.93 11.06 10.81 10.91 74,788,008 -0.19(-1.73%)
Mar 26, 2003 11.17 11.21 11.05 11.11 71,453,416 -0.09(-0.83%)
Mar 25, 2003 11.13 11.32 10.96 11.20 97,606,336 +0.14(+1.23%)
Mar 24, 2003 11.22 11.37 11.06 11.06 104,345,432 -0.68(-5.81%)
Mar 21, 2003 11.60 11.80 11.49 11.75 118,307,648 +0.40(+3.56%)
Mar 20, 2003 11.09 11.55 11.05 11.34 110,817,776 +0.18(+1.61%)
Mar 19, 2003 11.23 11.30 10.97 11.16 104,068,536 -0.17(-1.48%)
Mar 18, 2003 11.28 11.35 11.04 11.33 100,205,616 +0.12(+1.05%)
Mar 17, 2003 10.55 11.29 10.52 11.21 125,120,832 +0.55(+5.18%)
Mar 14, 2003 10.81 10.83 10.48 10.66 117,724,064 -0.11(-1.04%)
Mar 13, 2003 10.32 10.78 10.18 10.77 125,652,216 +0.73(+7.30%)
Mar 12, 2003 9.815 10.06 9.679 10.04 99,689,856 +0.20(+2.02%)
Mar 11, 2003 9.915 9.995 9.815 9.840 80,018,624 -0.03(-0.31%)
Mar 10, 2003 9.884 9.995 9.753 9.871 92,692,072 -0.07(-0.69%)
Mar 07, 2003 9.846 10.05 9.759 9.939 146,634,128 -0.40(-3.90%)
Mar 06, 2003 10.47 10.55 10.29 10.34 90,882,544 -0.20(-1.88%)
Mar 05, 2003 10.34 10.61 10.31 10.54 79,470,000 +0.22(+2.17%)
Mar 04, 2003 10.36 10.50 10.23 10.32 81,793,680 -0.02(-0.24%)
Mar 03, 2003 10.63 10.75 10.29 10.34 93,865,512 -0.37(-3.42%)
Feb 28, 2003 10.54 10.73 10.44 10.71 105,100,712 +0.34(+3.29%)
Feb 27, 2003 10.17 10.41 10.12 10.37 81,004,248 +0.29(+2.83%)
Feb 26, 2003 10.26 10.46 10.00 10.08 86,035,456 -0.30(-2.93%)
Feb 25, 2003 10.11 10.42 9.933 10.39 94,241,624 +0.12(+1.15%)
Feb 24, 2003 10.36 10.62 10.26 10.27 79,157,992 -0.16(-1.49%)
Feb 21, 2003 10.58 10.59 10.19 10.42 98,807,000 -0.11(-1.00%)
Feb 20, 2003 10.60 10.62 10.44 10.53 83,957,416 +0.11(+1.07%)
Feb 19, 2003 10.55 10.59 10.24 10.42 83,426,992 +0.03(+0.30%)
Feb 18, 2003 10.19 10.40 10.04 10.39 81,343,960 +0.36(+3.59%)
Feb 14, 2003 9.735 10.06 9.641 10.03 88,188,712 +0.38(+3.99%)
Feb 13, 2003 9.517 9.685 9.374 9.641 87,988,336 +0.24(+2.51%)
Feb 12, 2003 9.486 9.573 9.381 9.406 61,856,032 -0.12(-1.24%)
Feb 11, 2003 9.555 9.641 9.350 9.523 76,110,280 +0.04(+0.46%)
Feb 10, 2003 9.356 9.592 9.238 9.480 85,333,160 +0.14(+1.46%)
Feb 07, 2003 9.641 9.704 9.244 9.343 79,793,600 -0.22(-2.34%)
Feb 06, 2003 9.617 9.753 9.474 9.567 76,277,480 -0.11(-1.09%)
Feb 05, 2003 9.790 10.03 9.623 9.672 81,958,136 -0.04(-0.38%)
Feb 04, 2003 9.666 9.797 9.517 9.710 66,148,864 -0.09(-0.89%)
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.