Intel Corp (NQ: INTC )

57.22 USD -0.77 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2000 73.87 75.62 73.62 74.87 28,531,100 +1.37(+1.86%)
Aug 30, 2000 73.75 74.37 72.75 73.50 21,770,600 -0.56(-0.76%)
Aug 29, 2000 73.31 74.94 73.12 74.06 23,024,800 +0.19(+0.26%)
Aug 28, 2000 73.25 75.81 73.00 73.87 42,760,800 +0.93(+1.28%)
Aug 25, 2000 73.87 74.44 72.62 72.94 20,846,600 -1.31(-1.76%)
Aug 24, 2000 74.56 75.83 73.00 74.25 23,354,500 -0.37(-0.50%)
Aug 23, 2000 71.44 74.87 70.69 74.62 36,180,900 +2.50(+3.47%)
Aug 22, 2000 72.47 73.62 72.12 72.12 31,695,500 +0.06(+0.08%)
Aug 21, 2000 72.67 74.06 70.56 72.06 46,026,700 +1.50(+2.13%)
Aug 18, 2000 71.00 72.94 70.25 70.56 35,798,700 +0.50(+0.71%)
Aug 17, 2000 68.50 71.50 68.44 70.06 40,499,200 +2.00(+2.94%)
Aug 16, 2000 68.62 69.50 67.56 68.06 24,614,800 +0.19(+0.28%)
Aug 15, 2000 66.81 68.75 66.00 67.87 34,466,700 +0.93(+1.39%)
Aug 14, 2000 64.44 67.00 63.63 66.94 25,667,800 +3.13(+4.91%)
Aug 11, 2000 61.88 64.12 60.81 63.81 22,515,000 +1.81(+2.92%)
Aug 10, 2000 63.19 64.81 62.00 62.00 16,683,100 -1.56(-2.45%)
Aug 09, 2000 62.88 64.87 62.84 63.56 30,073,000 +1.93(+3.13%)
Aug 08, 2000 62.75 63.38 61.50 61.63 24,900,200 -1.31(-2.08%)
Aug 07, 2000 62.63 64.37 61.13 62.94 30,636,900 +0.38(+0.61%)
Aug 04, 2000 66.22 66.25 61.44 62.56 34,945,200 -2.50(-3.84%)
Aug 03, 2000 61.81 65.37 60.44 65.06 34,941,700 +1.75(+2.76%)
Aug 02, 2000 65.25 66.12 63.19 63.31 33,230,600 -1.31(-2.03%)
Aug 01, 2000 67.06 67.37 64.25 64.62 25,001,700 -2.13(-3.19%)
Jul 31, 2000 65.44 67.56 64.50 66.75 30,471,100 +2.18(+3.38%)
Jul 28, 2000 69.00 69.69 64.38 64.57 27,720,800 -3.93(-5.74%)
Jul 27, 2000 69.25 70.19 68.00 68.50 19,613,000 -1.00(-1.44%)
Jul 26, 2000 69.50 70.07 68.28 69.50 23,325,500 -0.94(-1.33%)
Jul 25, 2000 69.36 70.97 68.85 70.44 14,812,500 +1.44(+2.09%)
Jul 24, 2000 69.10 71.00 68.82 69.00 19,922,000 -0.10(-0.14%)
Jul 21, 2000 71.07 71.12 69.03 69.10 16,045,200 -2.25(-3.15%)
Jul 20, 2000 69.47 71.62 68.94 71.35 30,246,600 +2.28(+3.30%)
Jul 19, 2000 72.47 73.07 69.00 69.07 36,096,600 -2.43(-3.41%)
Jul 18, 2000 72.40 72.42 70.72 71.50 25,342,800 -1.65(-2.26%)
Jul 17, 2000 73.32 73.75 72.19 73.15 23,290,000 -0.19(-0.26%)
Jul 14, 2000 72.00 73.53 71.53 73.35 18,739,200 +1.75(+2.44%)
Jul 13, 2000 70.19 72.50 70.12 71.60 22,592,500 +1.00(+1.42%)
Jul 12, 2000 70.12 71.12 69.38 70.60 14,913,300 +1.19(+1.71%)
Jul 11, 2000 69.12 70.62 68.57 69.40 21,391,600 +0.50(+0.73%)
Jul 10, 2000 68.88 70.00 68.50 68.90 15,677,300 -0.75(-1.08%)
Jul 07, 2000 68.88 69.94 68.07 69.65 18,645,300 +1.34(+1.96%)
Jul 06, 2000 65.75 68.40 65.28 68.32 22,454,800 +2.50(+3.80%)
Jul 05, 2000 66.57 67.25 65.69 65.82 21,004,100 -2.62(-3.84%)
Jul 03, 2000 67.07 68.44 66.86 68.44 7,543,000 +1.60(+2.39%)
Jun 30, 2000 65.44 67.07 64.82 66.85 20,718,700 +0.97(+1.47%)
Jun 29, 2000 65.53 67.19 65.25 65.88 23,572,700 -0.32(-0.48%)
Jun 28, 2000 65.97 67.85 65.50 66.19 15,319,200 +0.50(+0.76%)
Jun 27, 2000 66.97 68.25 65.62 65.69 16,688,100 -1.40(-2.09%)
Jun 26, 2000 67.90 68.60 66.32 67.10 14,953,800 -0.10(-0.14%)
Jun 23, 2000 67.62 68.75 67.07 67.19 15,161,300 +0.16(+0.24%)
Jun 22, 2000 69.00 69.19 67.00 67.03 14,852,700 -2.47(-3.55%)
Jun 21, 2000 68.19 69.62 68.00 69.50 16,448,900 +0.35(+0.50%)
Jun 20, 2000 67.97 70.12 67.97 69.15 29,295,200 +0.90(+1.33%)
Jun 19, 2000 64.22 68.35 64.19 68.25 30,610,900 +5.22(+8.28%)
Jun 16, 2000 64.62 64.85 62.94 63.03 22,044,800 -1.10(-1.71%)
Jun 15, 2000 63.37 65.03 63.25 64.12 16,708,600 +0.90(+1.43%)
Jun 14, 2000 65.44 65.65 63.00 63.22 18,506,900 -2.53(-3.85%)
Jun 13, 2000 62.25 65.93 62.06 65.75 19,565,200 +3.22(+5.15%)
Jun 12, 2000 63.90 64.00 62.31 62.53 12,975,500 -1.00(-1.57%)
Jun 09, 2000 63.97 64.00 62.75 63.53 13,765,000 +0.43(+0.69%)
Jun 08, 2000 64.82 65.75 63.00 63.10 17,200,900 -1.37(-2.13%)
Jun 07, 2000 64.62 64.69 62.85 64.47 19,880,500 -0.31(-0.48%)
Jun 06, 2000 65.65 67.53 64.75 64.78 23,714,100 -1.50(-2.26%)
Jun 05, 2000 66.32 67.50 65.60 66.28 19,592,500 -0.82(-1.21%)
Jun 02, 2000 66.40 67.28 66.00 67.10 21,333,600 +2.25(+3.47%)
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.