Intel Corp (NQ: INTC )

54.26 USD -0.57 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 21.00 21.16 20.30 20.38 73,472,400 -0.44(-2.11%)
May 30, 2003 20.87 21.01 20.44 20.82 69,245,000 -0.01(-0.05%)
May 29, 2003 19.80 20.97 19.78 20.83 122,283,696 +1.09(+5.52%)
May 28, 2003 19.85 20.10 19.61 19.74 69,176,896 -0.04(-0.20%)
May 27, 2003 18.69 19.79 18.67 19.78 71,371,296 +0.97(+5.16%)
May 23, 2003 18.77 18.99 18.72 18.81 36,898,400 +0.04(+0.21%)
May 22, 2003 18.93 19.06 18.73 18.77 60,999,000 -0.07(-0.37%)
May 21, 2003 18.79 18.89 18.57 18.84 49,470,700 +0.18(+0.96%)
May 20, 2003 18.67 18.85 18.51 18.66 56,797,200 -0.01(-0.05%)
May 19, 2003 19.15 19.31 18.63 18.67 59,059,300 -0.83(-4.26%)
May 16, 2003 19.70 20.00 19.45 19.50 56,693,900 -0.50(-2.50%)
May 15, 2003 19.85 20.11 19.61 20.00 71,834,200 +0.34(+1.73%)
May 14, 2003 19.91 19.97 19.30 19.66 57,713,200 -0.17(-0.86%)
May 13, 2003 19.79 19.96 19.65 19.83 46,439,800 -0.16(-0.80%)
May 12, 2003 19.48 20.03 19.43 19.99 68,815,600 +0.41(+2.09%)
May 09, 2003 19.33 19.58 19.17 19.58 51,872,500 +0.71(+3.76%)
May 08, 2003 18.92 19.27 18.84 18.87 54,055,600 -0.33(-1.72%)
May 07, 2003 19.28 19.54 19.06 19.20 53,515,100 -0.33(-1.69%)
May 06, 2003 18.98 19.68 18.93 19.53 62,109,200 +0.51(+2.68%)
May 05, 2003 19.24 19.43 18.97 19.02 55,276,200 -0.01(-0.05%)
May 02, 2003 18.55 19.08 18.39 19.03 59,571,700 +0.50(+2.70%)
May 01, 2003 18.37 18.76 18.30 18.53 52,929,100 +0.13(+0.71%)
Apr 30, 2003 18.84 18.91 18.36 18.40 64,415,500 -0.52(-2.75%)
Apr 29, 2003 18.97 19.27 18.70 18.92 60,841,900 +0.17(+0.91%)
Apr 28, 2003 18.34 18.88 18.18 18.75 51,125,000 +0.47(+2.57%)
Apr 25, 2003 18.55 18.59 18.06 18.28 60,849,000 -0.67(-3.54%)
Apr 24, 2003 19.35 19.35 18.69 18.95 65,451,700 -0.53(-2.72%)
Apr 23, 2003 19.05 19.56 18.89 19.48 63,125,000 +0.48(+2.53%)
Apr 22, 2003 18.29 19.02 18.24 19.00 60,474,700 +0.35(+1.88%)
Apr 21, 2003 18.55 18.79 18.29 18.65 50,354,700 -0.01(-0.05%)
Apr 17, 2003 17.99 18.69 17.89 18.66 68,959,104 +0.50(+2.75%)
Apr 16, 2003 17.96 18.32 17.80 18.16 106,294,400 +1.03(+6.01%)
Apr 15, 2003 17.13 17.34 16.92 17.13 62,708,600 -0.03(-0.17%)
Apr 14, 2003 16.82 17.20 16.65 17.16 41,620,500 +0.42(+2.51%)
Apr 11, 2003 17.25 17.38 16.64 16.74 41,744,200 -0.14(-0.83%)
Apr 10, 2003 16.86 16.98 16.56 16.88 44,893,000 +0.20(+1.20%)
Apr 09, 2003 17.15 17.43 16.65 16.68 56,516,400 -0.42(-2.46%)
Apr 08, 2003 17.39 17.48 16.94 17.10 48,778,100 -0.25(-1.44%)
Apr 07, 2003 18.05 18.09 17.35 17.35 59,299,000 +0.30(+1.76%)
Apr 04, 2003 17.63 17.68 16.85 17.05 56,633,700 -0.52(-2.96%)
Apr 03, 2003 17.62 18.00 17.45 17.57 55,164,700 +0.05(+0.29%)
Apr 02, 2003 17.00 17.60 17.00 17.52 56,811,800 +1.10(+6.70%)
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.