Intel Corp (NQ: INTC )

48.21 USD +0.32 (+0.67%)
Streaming Delayed Price Updated: 9:33 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 29.81 30.77 28.75 29.25 49,436,600 -0.39(-1.32%)
Jun 28, 2001 29.23 30.50 29.20 29.64 54,522,800 +0.99(+3.46%)
Jun 27, 2001 29.00 29.21 28.34 28.65 33,729,600 -0.32(-1.10%)
Jun 26, 2001 28.09 29.07 28.03 28.97 34,780,200 +0.39(+1.36%)
Jun 25, 2001 28.00 28.69 27.47 28.58 28,358,600 +1.07(+3.89%)
Jun 22, 2001 27.47 28.30 27.27 27.51 30,366,800 +0.24(+0.88%)
Jun 21, 2001 27.35 28.09 26.95 27.27 45,895,500 -0.22(-0.80%)
Jun 20, 2001 26.31 27.66 26.26 27.49 43,070,200 +0.82(+3.07%)
Jun 19, 2001 28.53 28.79 26.14 26.67 60,427,600 -0.88(-3.19%)
Jun 18, 2001 27.87 28.54 27.43 27.55 27,854,300 -0.13(-0.47%)
Jun 15, 2001 27.34 28.30 27.11 27.68 54,910,400 +0.07(+0.25%)
Jun 14, 2001 28.56 29.10 27.56 27.61 41,913,100 -1.45(-4.99%)
Jun 13, 2001 29.88 30.13 29.00 29.06 41,032,400 -1.07(-3.55%)
Jun 12, 2001 29.70 30.21 29.00 30.13 54,088,900 -0.20(-0.66%)
Jun 11, 2001 30.17 30.51 29.42 30.33 41,072,800 -0.34(-1.11%)
Jun 08, 2001 31.89 31.93 30.00 30.67 68,334,704 -0.47(-1.51%)
Jun 07, 2001 29.71 31.23 29.67 31.14 75,686,000 +1.32(+4.43%)
Jun 06, 2001 29.45 30.69 29.05 29.82 72,646,304 +0.09(+0.30%)
Jun 05, 2001 28.86 29.95 28.85 29.73 51,625,800 +1.23(+4.32%)
Jun 04, 2001 29.12 29.50 28.06 28.50 37,894,700 -0.24(-0.84%)
Jun 01, 2001 27.26 29.07 27.19 28.74 60,601,900 +1.73(+6.41%)
May 31, 2001 27.03 27.58 26.84 27.01 38,761,100 +0.41(+1.54%)
May 30, 2001 27.34 27.70 26.40 26.60 47,272,800 -1.25(-4.49%)
May 29, 2001 28.96 29.02 27.78 27.85 37,797,600 -1.25(-4.30%)
May 25, 2001 29.44 29.55 28.68 29.10 29,592,100 -0.11(-0.38%)
May 24, 2001 28.84 29.40 28.12 29.21 47,217,900 +0.41(+1.42%)
May 23, 2001 29.37 30.25 28.56 28.80 53,488,500 -0.73(-2.47%)
May 22, 2001 30.19 30.43 29.40 29.53 39,665,300 -0.37(-1.24%)
May 21, 2001 28.37 30.01 28.19 29.90 44,417,800 +1.14(+3.96%)
May 18, 2001 28.53 29.14 27.99 28.76 34,775,000 +0.16(+0.56%)
May 17, 2001 28.78 29.19 28.00 28.60 56,376,100 +0.24(+0.85%)
May 16, 2001 27.00 28.50 26.50 28.36 59,906,400 +1.16(+4.26%)
May 15, 2001 27.62 28.10 26.93 27.20 47,310,800 -0.21(-0.77%)
May 14, 2001 28.05 28.15 26.71 27.41 41,994,500 -0.53(-1.90%)
May 11, 2001 29.03 29.24 27.79 27.94 47,531,600 -1.07(-3.69%)
May 10, 2001 30.48 30.54 28.90 29.01 49,116,200 -0.92(-3.07%)
May 09, 2001 30.99 30.99 29.30 29.93 61,622,800 -1.55(-4.92%)
May 08, 2001 31.49 31.80 30.90 31.48 41,514,400 +0.32(+1.03%)
May 07, 2001 31.05 31.68 30.34 31.16 33,647,800 +0.28(+0.91%)
May 04, 2001 29.90 31.05 29.30 30.88 35,393,400 +0.48(+1.58%)
May 03, 2001 31.14 31.20 30.11 30.40 37,080,900 -1.54(-4.82%)
May 02, 2001 31.89 32.50 31.20 31.94 45,022,200 +0.76(+2.44%)
May 01, 2001 30.77 31.41 30.12 31.18 37,209,500 +0.27(+0.87%)
Apr 30, 2001 30.85 31.65 30.53 30.91 41,266,300 +0.73(+2.42%)
Apr 27, 2001 29.60 30.23 29.05 30.18 42,007,500 +1.54(+5.38%)
Apr 26, 2001 30.23 30.36 28.60 28.64 53,730,100 -0.39(-1.34%)
Apr 25, 2001 29.00 29.36 27.50 29.03 64,640,600 -0.11(-0.38%)
Apr 24, 2001 29.94 31.04 28.90 29.14 50,134,100 -1.18(-3.89%)
Apr 23, 2001 31.07 31.30 29.65 30.32 58,508,800 -2.11(-6.51%)
Apr 20, 2001 31.97 32.57 31.26 32.43 62,659,300 -0.06(-0.18%)
Apr 19, 2001 30.79 32.52 30.45 32.49 85,981,400 +1.21(+3.87%)
Apr 18, 2001 29.22 32.19 28.60 31.28 49,959,200 +5.24(+20.12%)
Apr 17, 2001 25.25 26.73 25.18 26.04 74,191,904 -0.26(-0.99%)
Apr 16, 2001 26.77 26.80 25.52 26.30 59,342,200 -1.82(-6.47%)
Apr 12, 2001 27.46 28.51 26.31 28.12 54,027,200 +0.60(+2.18%)
Apr 11, 2001 27.90 28.29 27.18 27.52 91,360,800 +2.75(+11.10%)
Apr 10, 2001 23.48 25.10 23.35 24.77 55,847,600 +1.57(+6.77%)
Apr 09, 2001 23.69 24.20 22.25 23.20 60,543,900 -0.42(-1.78%)
Apr 06, 2001 25.06 25.23 23.00 23.62 73,969,200 -2.00(-7.81%)
Apr 05, 2001 24.25 25.81 24.09 25.62 67,717,696 +3.00(+13.26%)
Apr 04, 2001 24.69 25.09 22.44 22.62 84,559,104 -2.38(-9.52%)
Apr 03, 2001 25.31 26.37 24.84 25.00 57,244,800 -0.80(-3.10%)
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.