Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 29.70 29.73 29.10 29.20 58,987,700 -0.30(-1.02%)
Feb 26, 2004 29.54 29.87 29.35 29.50 45,906,300 -0.12(-0.41%)
Feb 25, 2004 29.43 29.77 29.30 29.62 54,661,900 +0.42(+1.44%)
Feb 24, 2004 28.80 29.43 28.77 29.20 68,433,000 +0.20(+0.69%)
Feb 23, 2004 29.99 30.03 28.65 29.00 92,175,800 -1.00(-3.33%)
Feb 20, 2004 30.09 30.10 29.50 30.00 70,620,304 +0.11(+0.37%)
Feb 19, 2004 30.94 31.10 29.85 29.89 60,100,700 -0.71(-2.32%)
Feb 18, 2004 30.84 30.96 30.54 30.60 42,232,600 -0.21(-0.68%)
Feb 17, 2004 30.38 30.89 30.21 30.81 40,220,700 +0.67(+2.22%)
Feb 13, 2004 31.00 31.19 29.86 30.14 63,292,500 -0.60(-1.95%)
Feb 12, 2004 30.95 31.38 30.72 30.74 38,205,500 -0.25(-0.81%)
Feb 11, 2004 30.87 31.16 30.53 30.99 52,150,100 +0.45(+1.47%)
Feb 10, 2004 30.68 30.91 30.33 30.54 36,344,100 -0.03(-0.10%)
Feb 09, 2004 31.10 31.10 30.48 30.57 36,540,300 -0.31(-1.00%)
Feb 06, 2004 30.05 30.94 29.99 30.88 55,401,000 +0.96(+3.21%)
Feb 05, 2004 30.35 30.44 29.75 29.92 74,618,704 -0.10(-0.33%)
Feb 04, 2004 30.95 31.00 30.01 30.02 79,361,904 -1.38(-4.39%)
Feb 03, 2004 30.44 31.43 30.32 31.40 62,375,400 +1.08(+3.56%)
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.