Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	8.847	8.872	8.487	8.623	122,615,952	-0.45(-4.99%)
Sep 27, 2002	9.306	9.492	8.996	9.076	105,014,536	-0.33(-3.50%)
Sep 26, 2002	9.710	9.741	9.145	9.406	116,475,888	-0.03(-0.33%)
Sep 25, 2002	9.039	9.617	8.959	9.437	117,135,656	+0.53(+6.00%)
Sep 24, 2002	8.692	9.312	8.629	8.903	135,555,808	+0.13(+1.49%)
Sep 23, 2002	9.139	9.145	8.754	8.772	101,455,408	-0.48(-5.17%)
Sep 20, 2002	9.381	9.424	9.201	9.250	123,470,936	-0.05(-0.53%)
Sep 19, 2002	9.325	9.654	9.250	9.300	90,650,920	-0.19(-1.96%)
Sep 18, 2002	9.449	9.716	9.312	9.486	83,590,000	-0.18(-1.86%)
Sep 17, 2002	10.03	10.15	9.623	9.666	89,810,104	-0.08(-0.83%)
Sep 16, 2002	9.927	10.02	9.648	9.747	66,401,916	-0.20(-2.06%)
Sep 13, 2002	9.747	10.06	9.710	9.952	71,954,040	+0.20(+2.10%)
Sep 12, 2002	10.16	10.17	9.728	9.747	78,524,808	-0.57(-5.54%)
Sep 11, 2002	10.39	10.58	10.29	10.32	73,877,120	+0.09(+0.91%)
Sep 10, 2002	10.05	10.33	9.995	10.22	92,263,288	+0.24(+2.43%)
Sep 09, 2002	9.952	10.14	9.741	9.983	82,864,512	-0.09(-0.86%)
Sep 06, 2002	10.18	10.27	10.00	10.07	125,570,560	+0.69(+7.35%)
Sep 05, 2002	9.815	9.828	9.331	9.381	140,087,040	-0.62(-6.21%)
Sep 04, 2002	9.815	10.04	9.672	10.00	107,582,896	+0.16(+1.58%)

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.