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 (%)
Apr 28, 2000 64.00 64.53 62.94 63.40 22,172,800 +0.75(+1.20%)
Apr 27, 2000 58.78 63.28 58.50 62.65 30,546,600 +2.25(+3.72%)
Apr 26, 2000 62.12 62.50 60.31 60.40 23,789,400 -2.10(-3.35%)
Apr 25, 2000 59.87 62.62 59.75 62.50 25,671,900 +4.44(+7.65%)
Apr 24, 2000 55.50 58.25 55.19 58.06 29,160,200 +0.38(+0.65%)
Apr 20, 2000 58.97 59.69 57.50 57.69 22,904,800 -1.84(-3.10%)
Apr 19, 2000 62.80 62.88 59.47 59.53 43,693,900 -4.97(-7.71%)
Apr 18, 2000 63.31 65.50 62.62 64.50 49,284,100 +3.00(+4.88%)
Apr 17, 2000 55.00 61.62 54.78 61.50 44,440,500 +6.25(+11.31%)
Apr 14, 2000 59.60 60.38 54.19 55.25 46,400,300 -5.31(-8.77%)
Apr 13, 2000 61.69 64.62 60.38 60.56 34,711,400 -0.38(-0.62%)
Apr 12, 2000 64.97 65.94 60.88 60.94 30,087,500 -4.44(-6.79%)
Apr 11, 2000 65.00 67.12 63.74 65.38 26,538,700 -0.19(-0.29%)
Apr 10, 2000 68.75 69.53 65.44 65.57 22,427,000 -2.84(-4.15%)
Apr 07, 2000 65.69 68.50 65.65 68.40 25,683,400 +3.50(+5.39%)
Apr 06, 2000 64.62 65.82 63.50 64.90 27,570,900 -0.04(-0.05%)
Apr 05, 2000 64.94 67.00 63.88 64.94 31,051,400 -1.43(-2.16%)
Apr 04, 2000 65.75 67.00 59.50 66.38 43,671,400 +1.06(+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.