Indicators

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	20.86	21.03	20.51	20.66	68,036,000	+0.24(+1.20%)
Apr 27, 2000	19.16	20.62	19.07	20.42	93,730,536	+0.73(+3.72%)
Apr 26, 2000	20.25	20.37	19.65	19.69	72,996,448	-0.68(-3.35%)
Apr 25, 2000	19.51	20.41	19.47	20.37	78,772,792	+1.45(+7.65%)
Apr 24, 2000	18.09	18.98	17.98	18.92	89,476,448	+0.12(+0.65%)
Apr 20, 2000	19.22	19.45	18.74	18.80	70,282,104	-0.60(-3.10%)
Apr 19, 2000	20.47	20.49	19.38	19.40	134,072,296	-1.62(-7.71%)
Apr 18, 2000	20.63	21.35	20.41	21.02	151,225,520	+0.98(+4.88%)
Apr 17, 2000	17.92	20.08	17.85	20.04	136,363,200	+2.04(+11.31%)
Apr 14, 2000	19.42	19.68	17.66	18.01	142,376,736	-1.73(-8.77%)
Apr 13, 2000	20.10	21.06	19.68	19.74	106,509,992	-0.12(-0.62%)
Apr 12, 2000	21.17	21.49	19.84	19.86	92,321,816	-1.45(-6.79%)
Apr 11, 2000	21.18	21.88	20.77	21.31	81,432,520	-0.06(-0.29%)
Apr 10, 2000	22.41	22.66	21.33	21.37	68,816,000	-0.93(-4.15%)
Apr 07, 2000	21.41	22.32	21.40	22.29	78,808,080	+1.14(+5.39%)
Apr 06, 2000	21.06	21.45	20.69	21.15	84,599,768	-0.01(-0.05%)
Apr 05, 2000	21.16	21.84	20.82	21.16	95,279,488	-0.47(-2.16%)
Apr 04, 2000	21.43	21.84	19.39	21.63	134,003,256	+0.35(+1.62%)

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.