Intel Corp (NQ: INTC )

57.85 USD +0.47 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 16.89 17.08 16.65 16.67 32,857,100 -0.47(-2.74%)
Aug 29, 2002 16.58 17.45 16.51 17.14 50,516,700 +0.30(+1.78%)
Aug 28, 2002 17.11 17.44 16.77 16.84 55,663,700 -0.34(-1.98%)
Aug 27, 2002 17.91 17.96 17.15 17.18 60,623,500 -0.95(-5.24%)
Aug 26, 2002 18.10 18.22 17.61 18.13 46,069,000 +0.17(+0.95%)
Aug 23, 2002 18.84 18.84 17.89 17.96 48,371,600 -1.19(-6.21%)
Aug 22, 2002 19.43 19.50 18.89 19.15 55,744,000 -0.44(-2.25%)
Aug 21, 2002 19.23 19.67 18.80 19.59 57,883,400 +0.62(+3.27%)
Aug 20, 2002 19.18 19.32 18.75 18.97 45,347,100 -0.49(-2.52%)
Aug 19, 2002 18.61 19.63 18.44 19.46 51,720,400 +0.71(+3.79%)
Aug 16, 2002 18.06 19.02 17.98 18.75 54,921,500 +0.14(+0.75%)
Aug 15, 2002 18.34 18.80 18.02 18.61 51,558,800 +0.32(+1.75%)
Aug 14, 2002 16.92 18.32 16.72 18.29 55,038,600 +1.59(+9.52%)
Aug 13, 2002 17.40 17.99 16.69 16.70 48,730,600 -0.83(-4.73%)
Aug 12, 2002 17.20 17.61 17.00 17.53 35,477,300 -0.33(-1.85%)
Aug 09, 2002 17.92 18.26 17.62 17.86 45,576,200 -0.52(-2.83%)
Aug 08, 2002 17.59 18.42 17.03 18.38 60,914,400 +0.66(+3.72%)
Aug 07, 2002 17.99 18.15 16.63 17.72 71,381,696 +0.59(+3.44%)
Aug 06, 2002 16.33 17.93 16.17 17.13 83,272,800 +1.25(+7.87%)
Aug 05, 2002 16.68 17.01 15.82 15.88 59,625,800 -0.83(-4.97%)
Aug 02, 2002 17.56 17.56 16.52 16.71 55,576,300 -0.85(-4.84%)
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.