Intel Corp (NQ: INTC )

54.26 USD -0.57 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.25 14.29 13.67 13.89 76,123,104 -0.73(-4.99%)
Sep 27, 2002 14.99 15.29 14.49 14.62 65,195,700 -0.53(-3.50%)
Sep 26, 2002 15.64 15.69 14.73 15.15 72,311,200 -0.05(-0.33%)
Sep 25, 2002 14.56 15.49 14.43 15.20 72,720,800 +0.86(+6.00%)
Sep 24, 2002 14.00 15.00 13.90 14.34 84,156,496 +0.21(+1.49%)
Sep 23, 2002 14.72 14.73 14.10 14.13 62,986,100 -0.77(-5.17%)
Sep 20, 2002 15.11 15.18 14.82 14.90 76,653,904 -0.08(-0.53%)
Sep 19, 2002 15.02 15.55 14.90 14.98 56,278,400 -0.30(-1.96%)
Sep 18, 2002 15.22 15.65 15.00 15.28 51,894,800 -0.29(-1.86%)
Sep 17, 2002 16.16 16.35 15.50 15.57 55,756,400 -0.13(-0.83%)
Sep 16, 2002 15.99 16.14 15.54 15.70 41,224,000 -0.33(-2.06%)
Sep 13, 2002 15.70 16.20 15.64 16.03 44,670,900 +0.33(+2.10%)
Sep 12, 2002 16.36 16.38 15.67 15.70 48,750,200 -0.92(-5.54%)
Sep 11, 2002 16.73 17.04 16.58 16.62 45,864,800 +0.15(+0.91%)
Sep 10, 2002 16.19 16.64 16.10 16.47 57,279,400 +0.39(+2.43%)
Sep 09, 2002 16.03 16.34 15.69 16.08 51,444,400 -0.14(-0.86%)
Sep 06, 2002 16.40 16.55 16.11 16.22 77,957,400 +1.11(+7.35%)
Sep 05, 2002 15.81 15.83 15.03 15.11 86,969,600 -1.00(-6.21%)
Sep 04, 2002 15.81 16.17 15.58 16.11 66,790,200 +0.25(+1.58%)
Sep 03, 2002 16.47 16.50 15.85 15.86 58,140,400 -0.81(-4.86%)
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%)
Aug 01, 2002 18.72 18.85 17.46 17.56 55,134,100 -1.23(-6.55%)
Jul 31, 2002 18.92 18.97 18.01 18.79 54,030,300 -0.18(-0.95%)
Jul 30, 2002 18.57 19.11 18.25 18.97 60,407,100 +0.08(+0.42%)
Jul 29, 2002 18.33 18.90 18.00 18.89 55,085,100 +1.08(+6.06%)
Jul 26, 2002 17.68 18.20 17.02 17.81 57,020,100 +0.33(+1.89%)
Jul 25, 2002 18.26 18.70 17.10 17.48 80,606,496 -1.22(-6.52%)
Jul 24, 2002 17.25 18.72 17.03 18.70 83,101,296 +0.89(+5.00%)
Jul 23, 2002 18.40 18.74 17.76 17.81 71,030,896 -0.45(-2.46%)
Jul 22, 2002 18.47 19.20 18.25 18.26 77,366,096 -0.39(-2.09%)
Jul 19, 2002 18.70 19.46 18.50 18.65 62,042,100 -0.54(-2.81%)
Jul 18, 2002 19.26 19.75 19.00 19.19 57,109,500 -0.25(-1.29%)
Jul 17, 2002 19.30 19.88 18.81 19.44 96,553,800 +1.08(+5.88%)
Jul 16, 2002 18.56 19.45 18.14 18.36 98,863,000 -0.76(-3.97%)
Jul 15, 2002 18.04 19.15 17.43 19.12 79,892,000 +1.13(+6.28%)
Jul 12, 2002 18.80 18.88 17.71 17.99 74,887,904 -0.26(-1.42%)
Jul 11, 2002 16.74 18.30 16.51 18.25 89,828,400 +1.44(+8.57%)
Jul 10, 2002 18.26 18.28 16.77 16.81 73,848,000 -1.15(-6.40%)
Jul 09, 2002 18.28 18.45 17.75 17.96 53,507,600 -0.54(-2.92%)
Jul 08, 2002 19.26 19.58 18.07 18.50 57,648,600 -1.04(-5.32%)
Jul 05, 2002 18.70 19.61 18.60 19.54 34,149,100 +1.79(+10.08%)
Jul 04, 2002 16.27 17.78 16.26 17.75 63,593,300 +0.00(+0.00%)
Jul 03, 2002 16.27 17.78 16.26 17.75 63,562,800 +1.18(+7.12%)
Jul 02, 2002 17.46 17.81 16.46 16.57 77,807,696 -0.97(-5.53%)
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.