Intel Corp (NQ: INTC )

55.67 USD -1.51 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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%)
Apr 03, 2000 65.69 66.50 62.88 65.32 25,039,100 -0.65(-0.99%)
Mar 31, 2000 64.82 67.44 64.12 65.97 29,221,700 +2.47(+3.89%)
Mar 30, 2000 64.88 66.69 61.53 63.50 35,825,300 -2.44(-3.70%)
Mar 29, 2000 68.25 68.85 65.75 65.94 30,664,200 -1.90(-2.81%)
Mar 28, 2000 70.32 71.28 67.57 67.85 22,433,900 -3.50(-4.91%)
Mar 27, 2000 69.82 71.88 69.53 71.35 17,884,800 +1.82(+2.61%)
Mar 24, 2000 70.07 72.25 68.82 69.53 23,454,100 -1.79(-2.50%)
Mar 23, 2000 71.19 71.85 69.72 71.32 22,800,800 -0.71(-0.99%)
Mar 22, 2000 70.19 72.69 69.75 72.03 26,850,300 +2.81(+4.06%)
Mar 21, 2000 67.50 69.44 67.07 69.22 25,618,600 +1.72(+2.55%)
Mar 20, 2000 64.97 68.69 64.97 67.50 32,582,800 +2.56(+3.94%)
Mar 17, 2000 62.15 65.00 62.00 64.94 30,428,600 +2.41(+3.85%)
Mar 16, 2000 61.62 62.69 59.81 62.53 27,490,000 +2.43(+4.05%)
Mar 15, 2000 59.53 61.56 59.35 60.10 24,452,200 +1.16(+1.97%)
Mar 14, 2000 62.12 62.81 58.90 58.94 28,393,900 -2.12(-3.48%)
Mar 13, 2000 59.40 62.75 59.38 61.06 33,725,000 +0.96(+1.61%)
Mar 10, 2000 58.94 60.31 58.69 60.10 21,753,700 +0.91(+1.54%)
Mar 09, 2000 56.85 59.25 56.00 59.19 19,192,300 +1.71(+2.98%)
Mar 08, 2000 58.06 58.22 56.12 57.47 23,198,700 -0.40(-0.70%)
Mar 07, 2000 58.90 60.00 57.60 57.88 19,963,300 -0.81(-1.38%)
Mar 06, 2000 59.00 59.44 58.35 58.69 14,019,400 -0.94(-1.58%)
Mar 03, 2000 58.50 59.88 57.81 59.62 17,143,900 +1.75(+3.02%)
Mar 02, 2000 57.69 58.53 57.06 57.88 18,237,700 -0.06(-0.10%)
Mar 01, 2000 56.44 58.44 56.25 57.94 20,410,200 +1.44(+2.54%)
Feb 29, 2000 56.60 57.81 55.65 56.50 22,211,100 +0.31(+0.56%)
Feb 28, 2000 55.81 57.28 54.12 56.19 23,711,700 -0.44(-0.78%)
Feb 25, 2000 56.94 57.69 56.40 56.62 23,154,800 -0.50(-0.88%)
Feb 24, 2000 56.22 58.25 55.12 57.12 42,676,100 +2.60(+4.76%)
Feb 23, 2000 52.65 55.56 52.15 54.53 20,421,600 +1.15(+2.16%)
Feb 22, 2000 52.44 53.40 50.78 53.38 22,900,600 +0.69(+1.31%)
Feb 18, 2000 55.00 55.25 52.60 52.69 25,187,800 -2.31(-4.21%)
Feb 17, 2000 54.44 56.19 53.94 55.00 24,337,500 +1.40(+2.62%)
Feb 16, 2000 55.69 56.44 53.50 53.60 23,027,800 -2.40(-4.29%)
Feb 15, 2000 54.97 56.44 52.62 56.00 31,388,900 +1.06(+1.94%)
Feb 14, 2000 53.15 54.97 52.82 54.94 17,191,100 +2.00(+3.78%)
Feb 11, 2000 53.62 54.38 52.62 52.94 18,882,500 -0.88(-1.63%)
Feb 10, 2000 52.19 54.06 51.60 53.81 21,775,000 +1.50(+2.87%)
Feb 09, 2000 54.06 54.44 52.25 52.31 19,311,900 -2.09(-3.85%)
Feb 08, 2000 54.40 55.03 54.00 54.40 19,014,700 +0.43(+0.81%)
Feb 07, 2000 52.47 54.06 52.06 53.97 21,407,800 +1.60(+3.05%)
Feb 04, 2000 52.19 54.12 52.12 52.38 27,980,800 +0.28(+0.54%)
Feb 03, 2000 50.85 52.31 50.38 52.10 28,064,700 +2.07(+4.13%)
Feb 02, 2000 50.50 51.47 49.85 50.03 26,040,500 -0.69(-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.