Intel Corp (NQ: INTC )

47.89 USD -0.39 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.71 19.32 18.11 18.27 63,858,200 -0.38(-2.04%)
Jun 27, 2002 18.90 18.96 17.87 18.65 72,620,200 +0.04(+0.21%)
Jun 26, 2002 17.50 18.89 17.45 18.61 84,988,496 +0.29(+1.58%)
Jun 25, 2002 19.79 19.98 18.30 18.32 68,249,696 -1.01(-5.23%)
Jun 24, 2002 18.42 19.96 18.39 19.33 70,345,000 +0.60(+3.20%)
Jun 21, 2002 19.08 19.64 18.40 18.73 80,815,296 -0.51(-2.65%)
Jun 20, 2002 20.12 20.60 19.22 19.24 76,656,896 -0.85(-4.23%)
Jun 19, 2002 20.96 21.21 20.02 20.09 65,481,800 -1.93(-8.76%)
Jun 18, 2002 22.14 22.99 22.01 22.02 51,943,800 -0.54(-2.39%)
Jun 17, 2002 21.66 22.57 21.35 22.56 53,044,600 +1.28(+6.02%)
Jun 14, 2002 20.55 21.38 20.06 21.28 50,410,100 +0.17(+0.81%)
Jun 13, 2002 21.61 21.97 21.00 21.11 49,372,400 -0.47(-2.18%)
Jun 12, 2002 20.11 21.60 20.00 21.58 76,957,400 +1.36(+6.73%)
Jun 11, 2002 21.44 21.89 20.18 20.22 69,932,400 -0.85(-4.03%)
Jun 10, 2002 22.28 22.29 20.99 21.07 67,962,096 -0.93(-4.23%)
Jun 07, 2002 22.34 22.75 21.70 22.00 151,697,504 -5.00(-18.52%)
Jun 06, 2002 27.50 27.58 26.70 27.00 53,854,700 -1.18(-4.19%)
Jun 05, 2002 27.60 28.20 26.89 28.18 41,646,700 +0.68(+2.47%)
Jun 04, 2002 26.23 27.52 26.22 27.50 49,303,700 +0.88(+3.31%)
Jun 03, 2002 27.43 27.72 26.44 26.62 34,869,600 -1.00(-3.62%)
May 31, 2002 27.92 28.43 27.41 27.62 38,515,500 +0.20(+0.73%)
May 30, 2002 27.01 27.71 26.60 27.42 40,982,400 +0.15(+0.55%)
May 29, 2002 27.88 27.99 27.25 27.27 35,346,600 -1.08(-3.81%)
May 28, 2002 28.56 28.62 27.67 28.35 42,888,200 -0.31(-1.08%)
May 27, 2002 28.79 29.00 28.40 28.66 26,050,100 +0.00(+0.00%)
May 24, 2002 28.79 29.00 28.40 28.66 26,029,600 -0.73(-2.48%)
May 23, 2002 29.65 29.80 28.44 29.39 42,332,100 -0.20(-0.68%)
May 22, 2002 28.91 29.67 28.71 29.59 41,216,600 +0.52(+1.79%)
May 21, 2002 30.20 30.34 28.96 29.07 48,063,600 -1.12(-3.71%)
May 20, 2002 30.60 30.80 29.92 30.19 37,234,800 -1.01(-3.24%)
May 17, 2002 31.00 31.36 30.59 31.20 53,195,200 +0.43(+1.40%)
May 16, 2002 30.22 30.79 29.91 30.77 37,284,100 +0.53(+1.75%)
May 15, 2002 29.68 31.00 29.50 30.24 53,419,600 +0.09(+0.30%)
May 14, 2002 29.92 30.35 29.37 30.15 57,087,400 +1.63(+5.72%)
May 13, 2002 27.20 28.56 27.11 28.52 40,695,200 +1.51(+5.59%)
May 10, 2002 28.46 28.61 26.92 27.01 43,997,500 -1.23(-4.36%)
May 09, 2002 28.65 28.85 27.80 28.24 41,394,900 -0.74(-2.55%)
May 08, 2002 27.24 29.06 27.07 28.98 58,152,400 +2.83(+10.82%)
May 07, 2002 26.15 26.98 25.56 26.15 55,914,400 +0.37(+1.44%)
May 06, 2002 26.50 27.00 25.75 25.78 44,269,700 -0.78(-2.94%)
May 03, 2002 27.85 27.95 26.49 26.56 50,945,400 -1.31(-4.70%)
May 02, 2002 28.51 29.22 27.77 27.87 41,815,600 -0.76(-2.65%)
May 01, 2002 28.57 29.05 27.54 28.63 46,014,800 +0.02(+0.07%)
Apr 30, 2002 28.01 29.25 27.90 28.61 45,052,800 +0.57(+2.03%)
Apr 29, 2002 28.17 28.45 27.51 28.04 40,652,200 -0.08(-0.28%)
Apr 26, 2002 29.43 29.46 28.10 28.12 39,343,600 -0.97(-3.33%)
Apr 25, 2002 28.66 29.48 28.17 29.09 49,886,000 +0.18(+0.62%)
Apr 24, 2002 29.66 29.99 28.88 28.91 38,224,600 -0.63(-2.13%)
Apr 23, 2002 30.17 30.34 29.36 29.54 42,582,500 -0.52(-1.73%)
Apr 22, 2002 29.94 30.22 29.53 30.06 34,145,800 -0.04(-0.13%)
Apr 19, 2002 30.82 30.85 30.06 30.10 34,806,900 -0.35(-1.15%)
Apr 18, 2002 30.54 30.93 29.86 30.45 45,465,200 -0.19(-0.62%)
Apr 17, 2002 31.20 31.28 30.31 30.64 63,790,400 +1.13(+3.83%)
Apr 16, 2002 29.08 29.80 28.98 29.51 60,448,200 +1.40(+4.98%)
Apr 15, 2002 28.21 28.72 27.76 28.11 42,941,400 -0.28(-0.99%)
Apr 12, 2002 29.15 29.15 28.07 28.39 40,682,600 -0.55(-1.90%)
Apr 11, 2002 28.83 29.44 28.51 28.94 42,024,500 -0.32(-1.09%)
Apr 10, 2002 28.65 29.39 28.01 29.26 60,569,500 +0.80(+2.81%)
Apr 09, 2002 29.91 30.24 28.41 28.46 61,982,800 -1.47(-4.91%)
Apr 08, 2002 29.04 30.04 28.50 29.93 45,247,300 -0.12(-0.40%)
Apr 05, 2002 30.68 30.70 29.80 30.05 32,757,200 -0.54(-1.77%)
Apr 04, 2002 30.05 30.68 29.95 30.59 43,744,800 +0.72(+2.41%)
Apr 03, 2002 30.08 30.29 29.38 29.87 42,763,300 -0.16(-0.53%)
Apr 02, 2002 30.58 30.90 30.02 30.03 37,849,000 -1.14(-3.66%)
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.