Intel Corp (NQ: INTC )

53.00 USD -2.96 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 21.40 21.49 20.86 21.29 79,067,200 -0.31(-1.44%)
Aug 30, 2004 21.99 22.04 21.57 21.60 43,030,700 -0.42(-1.91%)
Aug 27, 2004 21.86 22.27 21.82 22.02 47,383,800 +0.25(+1.15%)
Aug 26, 2004 21.86 21.91 21.70 21.77 44,164,900 -0.18(-0.82%)
Aug 25, 2004 21.69 22.13 21.53 21.95 60,583,200 +0.28(+1.29%)
Aug 24, 2004 22.18 22.20 21.56 21.67 52,267,600 -0.22(-1.01%)
Aug 23, 2004 21.82 22.10 21.76 21.89 50,437,200 +0.27(+1.25%)
Aug 20, 2004 21.92 21.95 21.61 21.62 58,080,900 -0.39(-1.77%)
Aug 19, 2004 22.17 22.27 21.74 22.01 57,308,500 -0.21(-0.95%)
Aug 18, 2004 21.40 22.24 21.37 22.22 61,340,100 +0.71(+3.30%)
Aug 17, 2004 21.70 21.86 21.49 21.51 57,635,800 +0.09(+0.42%)
Aug 16, 2004 21.57 21.92 21.34 21.42 59,703,500 -0.14(-0.65%)
Aug 13, 2004 21.50 21.66 21.03 21.56 71,215,296 +0.32(+1.51%)
Aug 12, 2004 21.95 22.05 21.19 21.24 70,257,800 -0.92(-4.15%)
Aug 11, 2004 22.16 22.26 21.81 22.16 60,898,200 -0.38(-1.69%)
Aug 10, 2004 22.67 22.73 22.20 22.54 56,624,800 -0.03(-0.13%)
Aug 09, 2004 22.93 22.99 22.53 22.57 44,138,600 -0.20(-0.88%)
Aug 06, 2004 23.25 23.47 22.69 22.77 55,989,300 -0.90(-3.80%)
Aug 05, 2004 24.05 24.21 23.25 23.67 55,750,000 -0.30(-1.25%)
Aug 04, 2004 24.04 24.27 23.70 23.97 56,196,400 -0.20(-0.83%)
Aug 03, 2004 24.78 24.99 24.11 24.17 59,729,200 -0.73(-2.93%)
Aug 02, 2004 24.04 24.94 23.94 24.90 67,142,496 +0.52(+2.13%)
Jul 30, 2004 23.87 24.64 23.85 24.38 83,593,696 +0.14(+0.58%)
Jul 29, 2004 23.70 24.45 23.62 24.24 104,103,904 +0.78(+3.32%)
Jul 28, 2004 23.12 23.56 22.82 23.46 78,531,400 +0.19(+0.82%)
Jul 27, 2004 23.20 23.44 22.98 23.27 87,134,704 +0.30(+1.31%)
Jul 26, 2004 22.86 23.09 22.66 22.97 81,010,800 +0.30(+1.32%)
Jul 23, 2004 23.04 23.16 22.63 22.67 75,635,600 -0.60(-2.58%)
Jul 22, 2004 22.48 23.49 22.46 23.27 75,064,704 +0.71(+3.15%)
Jul 21, 2004 23.49 23.52 22.51 22.56 72,208,304 -0.68(-2.93%)
Jul 20, 2004 22.98 23.27 22.96 23.24 60,254,800 +0.33(+1.44%)
Jul 19, 2004 22.84 23.25 22.76 22.91 58,998,200 +0.18(+0.79%)
Jul 16, 2004 23.45 23.47 22.65 22.73 85,373,904 -0.42(-1.81%)
Jul 15, 2004 23.47 23.57 23.14 23.15 95,308,000 -0.23(-0.98%)
Jul 14, 2004 24.10 24.17 23.25 23.38 283,538,400 -2.76(-10.56%)
Jul 13, 2004 26.36 26.49 26.05 26.14 77,788,896 -0.10(-0.38%)
Jul 12, 2004 26.06 26.32 25.68 26.24 59,662,200 -0.33(-1.24%)
Jul 09, 2004 26.45 26.73 26.39 26.57 38,190,800 +0.35(+1.33%)
Jul 08, 2004 26.27 26.55 26.13 26.22 47,125,200 -0.12(-0.46%)
Jul 07, 2004 26.12 26.58 26.06 26.34 45,902,500 +0.23(+0.88%)
Jul 06, 2004 26.02 26.28 25.68 26.11 60,479,300 -0.22(-0.84%)
Jul 02, 2004 26.83 26.86 26.25 26.33 46,758,300 -0.69(-2.55%)
Jul 01, 2004 27.39 27.48 26.69 27.02 68,757,000 -0.58(-2.10%)
Jun 30, 2004 27.73 27.90 27.32 27.60 50,573,400 +0.00(+0.00%)
Jun 29, 2004 27.20 27.62 27.15 27.60 52,663,300 +0.22(+0.80%)
Jun 28, 2004 27.92 27.97 27.23 27.38 51,702,300 -0.40(-1.44%)
Jun 25, 2004 27.77 28.10 27.13 27.78 68,915,000 -0.17(-0.61%)
Jun 24, 2004 28.46 28.60 27.88 27.95 55,033,300 -0.57(-2.00%)
Jun 23, 2004 28.04 28.56 27.86 28.52 51,711,400 +0.48(+1.71%)
Jun 22, 2004 27.61 28.09 27.46 28.04 46,902,000 +0.52(+1.89%)
Jun 21, 2004 27.85 28.21 27.50 27.52 43,528,400 -0.12(-0.43%)
Jun 18, 2004 27.50 27.90 27.34 27.64 52,413,700 +0.01(+0.04%)
Jun 17, 2004 27.98 28.04 27.59 27.63 38,966,500 -0.49(-1.74%)
Jun 16, 2004 28.35 28.39 28.10 28.12 34,035,000 -0.31(-1.09%)
Jun 15, 2004 28.25 28.65 28.16 28.43 47,001,700 +0.44(+1.57%)
Jun 14, 2004 28.23 28.35 27.85 27.99 37,832,900 -0.65(-2.27%)
Jun 10, 2004 28.51 28.68 28.36 28.64 42,508,600 +0.24(+0.85%)
Jun 09, 2004 28.78 28.85 28.38 28.40 46,163,000 -0.59(-2.04%)
Jun 08, 2004 28.52 29.01 28.43 28.99 48,237,500 +0.24(+0.83%)
Jun 07, 2004 28.44 28.77 28.23 28.75 37,487,500 +0.61(+2.17%)
Jun 04, 2004 28.40 28.50 28.03 28.14 62,251,700 +0.73(+2.66%)
Jun 03, 2004 27.87 27.90 27.36 27.41 56,286,200 -0.60(-2.14%)
Jun 02, 2004 28.41 28.42 27.89 28.01 49,706,200 -0.32(-1.13%)
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.