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 (%)
Feb 29, 2000	17.57	17.95	17.28	17.54	71,553,440	+0.10(+0.56%)
Feb 28, 2000	17.32	17.78	16.80	17.44	76,387,656	-0.14(-0.78%)
Feb 25, 2000	17.67	17.91	17.51	17.58	74,593,592	-0.16(-0.88%)
Feb 24, 2000	17.45	18.08	17.11	17.73	137,481,792	+0.81(+4.76%)
Feb 23, 2000	16.34	17.25	16.19	16.93	65,788,540	+0.36(+2.16%)
Feb 22, 2000	16.28	16.58	15.76	16.57	73,774,680	+0.21(+1.31%)
Feb 18, 2000	17.07	17.15	16.33	16.35	81,142,936	-0.72(-4.21%)
Feb 17, 2000	16.90	17.44	16.74	17.07	78,403,680	+0.44(+2.62%)
Feb 16, 2000	17.29	17.52	16.61	16.64	74,184,456	-0.75(-4.29%)
Feb 15, 2000	17.06	17.52	16.34	17.38	101,119,888	+0.33(+1.94%)
Feb 14, 2000	16.50	17.06	16.40	17.05	55,381,428	+0.62(+3.78%)
Feb 11, 2000	16.65	16.88	16.34	16.43	60,830,300	-0.27(-1.63%)
Feb 10, 2000	16.20	16.78	16.02	16.70	70,148,536	+0.47(+2.87%)
Feb 09, 2000	16.78	16.90	16.22	16.24	62,213,620	-0.65(-3.85%)
Feb 08, 2000	16.89	17.08	16.76	16.89	61,256,184	+0.14(+0.81%)
Feb 07, 2000	16.29	16.78	16.16	16.75	68,965,600	+0.50(+3.05%)
Feb 04, 2000	16.20	16.80	16.18	16.26	90,140,632	+0.09(+0.54%)
Feb 03, 2000	15.78	16.24	15.64	16.17	90,410,920	+0.64(+4.13%)
Feb 02, 2000	15.68	15.98	15.47	15.53	83,889,920	-0.21(-1.36%)

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.