Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2001 32.23 32.91 31.68 32.66 42,399,600 +0.34(+1.05%)
Nov 29, 2001 31.99 32.42 31.16 32.32 45,961,000 +0.56(+1.76%)
Nov 28, 2001 31.92 32.55 31.61 31.76 61,282,400 -0.55(-1.70%)
Nov 27, 2001 31.51 32.99 30.90 32.31 80,781,000 +0.44(+1.38%)
Nov 26, 2001 31.43 32.12 31.31 31.87 53,246,100 +0.81(+2.61%)
Nov 23, 2001 30.58 31.25 30.32 31.06 17,574,100 +0.25(+0.81%)
Nov 21, 2001 29.54 30.84 29.48 30.81 55,275,700 +0.86(+2.87%)
Nov 20, 2001 30.71 30.79 29.83 29.95 41,297,200 -1.04(-3.36%)
Nov 19, 2001 30.81 31.30 29.91 30.99 47,857,300 +0.36(+1.18%)
Nov 16, 2001 30.63 30.95 30.15 30.63 39,647,000 -0.15(-0.49%)
Nov 15, 2001 30.82 31.48 30.46 30.78 58,207,300 -0.54(-1.72%)
Nov 14, 2001 30.47 31.59 29.90 31.32 78,499,200 +1.27(+4.23%)
Nov 13, 2001 29.06 30.06 28.95 30.05 68,022,304 +1.67(+5.88%)
Nov 12, 2001 27.61 28.77 26.77 28.38 47,878,400 +0.50(+1.79%)
Nov 09, 2001 28.18 28.30 27.60 27.88 40,852,500 -0.40(-1.41%)
Nov 08, 2001 28.87 29.40 27.93 28.28 64,845,900 -0.01(-0.04%)
Nov 07, 2001 27.91 29.08 27.75 28.29 59,713,700 +0.04(+0.14%)
Nov 06, 2001 26.79 28.28 26.70 28.25 63,152,300 +1.29(+4.78%)
Nov 05, 2001 26.75 27.28 26.65 26.96 42,474,800 +0.66(+2.51%)
Nov 02, 2001 25.95 26.73 25.50 26.30 49,877,700 +0.36(+1.39%)
Nov 01, 2001 24.53 25.97 24.25 25.94 54,534,000 +1.52(+6.22%)
Oct 31, 2001 23.93 25.29 23.44 24.42 64,549,300 +0.88(+3.74%)
Oct 30, 2001 23.77 24.40 23.24 23.54 52,532,700 -0.64(-2.65%)
Oct 29, 2001 25.60 25.89 24.17 24.18 46,369,900 -1.68(-6.50%)
Oct 26, 2001 26.01 26.50 25.55 25.86 45,505,200 -0.24(-0.92%)
Oct 25, 2001 25.00 26.22 24.31 26.10 56,318,500 +0.62(+2.43%)
Oct 24, 2001 25.19 25.93 24.92 25.48 41,092,700 +0.48(+1.92%)
Oct 23, 2001 25.42 26.00 24.89 25.00 41,881,700 -0.30(-1.19%)
Oct 22, 2001 24.12 25.37 23.76 25.30 46,022,200 +1.15(+4.76%)
Oct 19, 2001 23.99 24.56 23.61 24.15 42,197,000 +0.10(+0.42%)
Oct 18, 2001 24.60 24.61 23.70 24.05 49,862,900 -0.52(-2.12%)
Oct 17, 2001 26.14 26.23 24.50 24.57 91,448,800 -0.39(-1.56%)
Oct 16, 2001 24.53 25.10 24.17 24.96 53,540,600 +0.58(+2.38%)
Oct 15, 2001 24.49 24.52 23.63 24.38 44,391,600 -0.64(-2.56%)
Oct 12, 2001 24.31 25.13 24.23 25.02 64,736,500 +0.51(+2.08%)
Oct 11, 2001 23.39 24.68 23.35 24.51 76,342,800 +1.45(+6.29%)
Oct 10, 2001 21.43 23.20 21.37 23.06 52,538,600 +1.61(+7.51%)
Oct 09, 2001 22.04 22.23 21.10 21.45 42,528,700 -0.79(-3.55%)
Oct 08, 2001 21.38 22.52 21.27 22.24 36,853,400 +0.28(+1.28%)
Oct 05, 2001 21.51 22.05 20.55 21.96 49,112,300 +0.41(+1.90%)
Oct 04, 2001 21.73 22.58 21.00 21.55 67,181,504 +0.32(+1.51%)
Oct 03, 2001 19.30 21.65 19.08 21.23 75,582,600 +1.69(+8.65%)
Oct 02, 2001 20.00 20.08 19.37 19.54 52,207,600 -0.47(-2.35%)
Oct 01, 2001 20.21 20.28 19.70 20.01 44,631,700 -0.43(-2.10%)
Sep 28, 2001 20.74 20.98 20.10 20.44 72,640,600 -0.11(-0.54%)
Sep 27, 2001 20.91 21.36 19.57 20.55 58,791,700 -0.35(-1.67%)
Sep 26, 2001 21.72 21.85 20.72 20.90 48,082,100 -0.78(-3.60%)
Sep 25, 2001 21.56 21.96 20.79 21.68 65,914,600 +0.37(+1.74%)
Sep 24, 2001 20.00 21.72 19.50 21.31 79,136,200 +2.01(+10.41%)
Sep 21, 2001 19.01 20.75 18.96 19.30 116,397,800 -1.37(-6.63%)
Sep 20, 2001 21.46 22.27 20.50 20.67 70,338,800 -1.61(-7.23%)
Sep 19, 2001 23.56 23.69 20.86 22.28 86,255,200 -1.19(-5.07%)
Sep 18, 2001 23.88 24.48 23.20 23.47 56,115,100 -0.12(-0.51%)
Sep 17, 2001 24.26 25.00 23.50 23.59 81,412,400 -2.48(-9.51%)
Sep 10, 2001 25.53 26.10 25.46 26.07 51,654,400 +0.18(+0.70%)
Sep 07, 2001 26.16 26.98 25.73 25.89 72,749,200 -0.21(-0.80%)
Sep 06, 2001 26.76 27.62 25.80 26.10 81,642,600 -1.37(-4.99%)
Sep 05, 2001 26.94 27.69 26.34 27.47 71,243,200 +0.62(+2.31%)
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.