Indicators

Intel Corp (NQ: INTC )

21.84 +0.70 (+3.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2000	19.87	20.03	19.54	19.68	71,430,056	+0.23(+1.20%)
Apr 27, 2000	18.25	19.64	18.16	19.45	98,406,400	+0.70(+3.72%)
Apr 26, 2000	19.28	19.40	18.72	18.75	76,637,968	-0.65(-3.35%)
Apr 25, 2000	18.58	19.44	18.55	19.40	82,702,472	+1.38(+7.65%)
Apr 24, 2000	17.23	18.08	17.13	18.02	93,940,088	+0.12(+0.65%)
Apr 20, 2000	18.30	18.53	17.85	17.91	73,788,208	-0.57(-3.10%)
Apr 19, 2000	19.50	19.52	18.46	18.48	140,760,656	-1.54(-7.71%)
Apr 18, 2000	19.65	20.33	19.44	20.02	158,769,584	+0.93(+4.88%)
Apr 17, 2000	17.07	19.13	17.00	19.09	143,165,840	+1.94(+11.31%)
Apr 14, 2000	18.50	18.74	16.82	17.15	149,479,376	-1.65(-8.77%)
Apr 13, 2000	19.15	20.06	18.74	18.80	111,823,376	-0.12(-0.62%)
Apr 12, 2000	20.17	20.47	18.90	18.91	96,927,400	-1.38(-6.79%)
Apr 11, 2000	20.18	20.84	19.79	20.29	85,494,880	-0.06(-0.29%)
Apr 10, 2000	21.34	21.58	20.31	20.35	72,248,968	-0.88(-4.15%)
Apr 07, 2000	20.39	21.26	20.38	21.23	82,739,520	+1.09(+5.39%)
Apr 06, 2000	20.06	20.43	19.71	20.15	88,820,128	-0.01(-0.05%)
Apr 05, 2000	20.16	20.80	19.83	20.16	100,032,624	-0.45(-2.16%)
Apr 04, 2000	20.41	20.80	18.47	20.60	140,688,176	+0.33(+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.