Intel Corp (NQ: INTC )

55.35 USD +1.34 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.65 16.82 16.26 16.28 66,443,100 -0.94(-5.46%)
Mar 28, 2003 17.42 17.65 17.20 17.22 37,304,200 -0.36(-2.05%)
Mar 27, 2003 17.61 17.82 17.42 17.58 46,430,300 -0.31(-1.73%)
Mar 26, 2003 17.99 18.05 17.80 17.89 44,360,100 -0.15(-0.83%)
Mar 25, 2003 17.93 18.24 17.65 18.04 60,596,500 +0.22(+1.23%)
Mar 24, 2003 18.08 18.32 17.81 17.82 64,780,300 -1.10(-5.81%)
Mar 21, 2003 18.69 19.01 18.50 18.92 73,448,400 +0.65(+3.56%)
Mar 20, 2003 17.87 18.61 17.80 18.27 68,798,496 +0.29(+1.61%)
Mar 19, 2003 18.09 18.20 17.67 17.98 64,608,400 -0.27(-1.48%)
Mar 18, 2003 18.17 18.29 17.78 18.25 62,210,200 +0.19(+1.05%)
Mar 17, 2003 17.00 18.18 16.94 18.06 77,678,200 +0.89(+5.18%)
Mar 14, 2003 17.41 17.44 16.88 17.17 73,086,096 -0.18(-1.04%)
Mar 13, 2003 16.62 17.36 16.40 17.35 78,008,096 +1.18(+7.30%)
Mar 12, 2003 15.81 16.21 15.59 16.17 61,890,000 +0.32(+2.02%)
Mar 11, 2003 15.97 16.10 15.81 15.85 49,677,600 -0.05(-0.31%)
Mar 10, 2003 15.92 16.10 15.71 15.90 57,545,600 -0.11(-0.69%)
Mar 07, 2003 15.86 16.19 15.72 16.01 91,034,200 -0.65(-3.90%)
Mar 06, 2003 16.86 16.99 16.57 16.66 56,422,200 -0.32(-1.88%)
Mar 05, 2003 16.66 17.09 16.60 16.98 49,337,000 +0.36(+2.17%)
Mar 04, 2003 16.69 16.91 16.48 16.62 50,779,600 -0.04(-0.24%)
Mar 03, 2003 17.13 17.31 16.58 16.66 58,274,100 -0.59(-3.42%)
Feb 28, 2003 16.98 17.29 16.81 17.25 65,249,200 +0.55(+3.29%)
Feb 27, 2003 16.38 16.77 16.30 16.70 50,289,500 +0.46(+2.83%)
Feb 26, 2003 16.52 16.85 16.11 16.24 53,413,000 -0.49(-2.93%)
Feb 25, 2003 16.29 16.79 16.00 16.73 58,507,600 +0.19(+1.15%)
Feb 24, 2003 16.68 17.10 16.52 16.54 49,143,300 -0.25(-1.49%)
Feb 21, 2003 17.04 17.05 16.42 16.79 61,341,900 -0.17(-1.00%)
Feb 20, 2003 17.08 17.10 16.82 16.96 52,122,900 +0.18(+1.07%)
Feb 19, 2003 16.99 17.06 16.50 16.78 51,793,600 +0.05(+0.30%)
Feb 18, 2003 16.41 16.75 16.18 16.73 50,500,400 +0.58(+3.59%)
Feb 14, 2003 15.68 16.20 15.53 16.15 54,749,800 +0.62(+3.99%)
Feb 13, 2003 15.33 15.60 15.10 15.53 54,625,400 +0.38(+2.51%)
Feb 12, 2003 15.28 15.42 15.11 15.15 38,401,800 -0.19(-1.24%)
Feb 11, 2003 15.39 15.53 15.06 15.34 47,251,200 +0.07(+0.46%)
Feb 10, 2003 15.07 15.45 14.88 15.27 52,977,000 +0.22(+1.46%)
Feb 07, 2003 15.53 15.63 14.89 15.05 49,537,900 -0.36(-2.34%)
Feb 06, 2003 15.49 15.71 15.26 15.41 47,355,000 -0.17(-1.09%)
Feb 05, 2003 15.77 16.15 15.50 15.58 50,881,700 -0.06(-0.38%)
Feb 04, 2003 15.57 15.78 15.33 15.64 41,066,900 -0.14(-0.89%)
Feb 03, 2003 15.65 15.98 15.50 15.78 43,773,800 +0.12(+0.77%)
Jan 31, 2003 15.39 15.85 15.14 15.66 65,637,900 -0.12(-0.76%)
Jan 30, 2003 16.63 16.70 15.76 15.78 55,537,500 -0.88(-5.28%)
Jan 29, 2003 15.94 16.69 15.70 16.66 63,040,400 +0.63(+3.93%)
Jan 28, 2003 16.10 16.28 15.80 16.03 58,387,000 +0.15(+0.94%)
Jan 27, 2003 15.49 16.13 15.48 15.88 56,559,500 +0.03(+0.19%)
Jan 24, 2003 16.44 16.49 15.75 15.85 60,831,600 -0.82(-4.92%)
Jan 23, 2003 16.53 16.78 16.19 16.67 51,948,900 +0.42(+2.58%)
Jan 22, 2003 16.21 16.69 16.15 16.25 60,169,100 -0.04(-0.25%)
Jan 21, 2003 16.27 16.59 16.23 16.29 57,401,500 -0.05(-0.31%)
Jan 17, 2003 16.89 16.95 16.28 16.34 67,963,800 -0.86(-5.00%)
Jan 16, 2003 17.45 17.53 17.11 17.20 54,420,100 -0.15(-0.86%)
Jan 15, 2003 17.94 18.01 17.34 17.35 99,754,800 -0.44(-2.47%)
Jan 14, 2003 17.56 17.84 17.34 17.79 80,562,496 +0.41(+2.36%)
Jan 13, 2003 17.85 17.98 17.23 17.38 66,865,000 -0.04(-0.23%)
Jan 10, 2003 17.04 17.50 16.86 17.42 54,995,200 +0.36(+2.11%)
Jan 09, 2003 16.88 17.38 16.86 17.06 58,692,700 +0.38(+2.28%)
Jan 08, 2003 17.17 17.30 16.59 16.68 55,719,700 -0.68(-3.92%)
Jan 07, 2003 17.51 17.65 17.00 17.36 63,853,500 +0.18(+1.05%)
Jan 06, 2003 16.70 17.46 16.60 17.18 57,114,300 +0.64(+3.87%)
Jan 03, 2003 16.67 16.85 16.34 16.54 50,271,500 -0.15(-0.90%)
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.