Intel Corp (NQ: INTC )

57.85 USD +0.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2000 38.50 38.94 36.81 38.06 78,958,304 -4.69(-10.97%)
Nov 29, 2000 42.38 43.50 40.94 42.75 61,412,000 +0.72(+1.71%)
Nov 28, 2000 43.19 44.63 42.00 42.03 49,701,200 -1.91(-4.35%)
Nov 27, 2000 45.44 46.75 43.75 43.94 52,925,200 +0.00(+0.00%)
Nov 24, 2000 42.81 44.00 42.00 43.94 20,686,200 +2.75(+6.68%)
Nov 22, 2000 42.25 43.88 41.06 41.19 36,704,200 -1.44(-3.38%)
Nov 21, 2000 42.44 43.38 41.44 42.63 36,760,500 +1.50(+3.65%)
Nov 20, 2000 41.00 42.94 40.63 41.13 37,499,200 -0.37(-0.89%)
Nov 17, 2000 40.13 41.75 39.50 41.50 40,989,500 +1.50(+3.75%)
Nov 16, 2000 41.25 42.94 39.77 40.00 39,525,800 -1.50(-3.61%)
Nov 15, 2000 41.69 42.88 40.75 41.50 41,962,300 +0.56(+1.37%)
Nov 14, 2000 40.50 41.25 39.44 40.94 48,681,100 +2.75(+7.20%)
Nov 13, 2000 37.00 39.75 36.00 38.19 81,395,200 +1.19(+3.22%)
Nov 10, 2000 38.00 39.00 37.00 37.00 94,080,200 -4.38(-10.58%)
Nov 09, 2000 42.31 42.38 39.94 41.38 48,867,300 -1.31(-3.07%)
Nov 08, 2000 46.25 46.31 42.44 42.69 38,076,400 -3.50(-7.58%)
Nov 07, 2000 46.75 46.81 45.31 46.19 21,045,000 -0.37(-0.79%)
Nov 06, 2000 46.63 47.38 46.38 46.56 24,585,500 +0.62(+1.35%)
Nov 03, 2000 47.13 47.25 45.50 45.94 31,105,600 -0.75(-1.61%)
Nov 02, 2000 46.50 47.88 46.38 46.69 65,512,800 +1.81(+4.03%)
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.