Indicators

Intel Corp (NQ: INTC )

21.38 +0.61 (+2.94%)

Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	19.15	19.65	18.95	19.19	66,470,052	+0.45(+2.42%)
Apr 27, 2001	18.38	18.77	18.04	18.74	67,663,944	+0.96(+5.38%)
Apr 26, 2001	18.77	18.85	17.76	17.78	86,546,224	-0.24(-1.34%)
Apr 25, 2001	18.00	18.23	17.07	18.02	104,120,408	-0.07(-0.38%)
Apr 24, 2001	18.59	19.27	17.94	18.09	80,753,936	-0.73(-3.89%)
Apr 23, 2001	19.29	19.43	18.41	18.82	94,243,560	-1.31(-6.51%)
Apr 20, 2001	19.85	20.22	19.41	20.13	100,929,008	-0.04(-0.18%)
Apr 19, 2001	19.12	20.19	18.90	20.17	138,495,280	+0.75(+3.87%)
Apr 18, 2001	18.14	19.98	17.76	19.42	80,472,216	+3.25(+20.12%)
Apr 17, 2001	15.68	16.59	15.63	16.17	119,505,248	-0.16(-0.99%)
Apr 16, 2001	16.62	16.64	15.84	16.33	95,585,960	-1.13(-6.47%)
Apr 12, 2001	17.05	17.70	16.33	17.46	87,024,784	+0.37(+2.18%)
Apr 11, 2001	17.32	17.56	16.87	17.09	147,160,192	+1.71(+11.10%)
Apr 10, 2001	14.58	15.58	14.50	15.38	89,957,008	+0.97(+6.77%)
Apr 09, 2001	14.71	15.02	13.81	14.40	97,521,608	-0.26(-1.78%)
Apr 06, 2001	15.56	15.66	14.28	14.66	119,146,528	-1.24(-7.81%)
Apr 05, 2001	15.05	16.02	14.96	15.91	109,076,864	+1.86(+13.26%)
Apr 04, 2001	15.33	15.58	13.93	14.04	136,204,304	-1.48(-9.52%)
Apr 03, 2001	15.71	16.37	15.42	15.52	92,207,560	-0.50(-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.