Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intel Corp (NQ: INTC )

30.97 +0.07 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2000 28.56 28.60 26.97 27.09 111,980,888 -1.88(-6.48%)
Sep 28, 2000 28.76 29.04 28.34 28.97 102,400,272 +0.37(+1.28%)
Sep 27, 2000 29.09 29.78 28.31 28.60 123,302,360 +0.37(+1.32%)
Sep 26, 2000 30.27 30.31 27.90 28.23 172,879,984 -1.35(-4.56%)
Sep 25, 2000 32.63 32.72 29.17 29.58 199,782,256 -1.67(-5.34%)
Sep 22, 2000 30.47 32.26 30.31 31.25 473,670,976 -8.83(-22.02%)
Sep 21, 2000 40.45 41.02 39.36 40.07 87,624,952 -1.03(-2.51%)
Sep 20, 2000 39.92 41.39 39.39 41.10 107,915,960 +1.75(+4.44%)
Sep 19, 2000 37.28 39.43 37.03 39.36 90,301,248 +2.98(+8.19%)
Sep 18, 2000 38.05 38.62 36.17 36.38 77,894,144 -1.11(-2.97%)
Sep 15, 2000 38.91 39.03 36.91 37.49 116,108,704 -1.38(-3.54%)
Sep 14, 2000 40.74 40.98 38.62 38.87 77,469,624 -1.06(-2.64%)
Sep 13, 2000 40.21 41.27 39.43 39.92 107,507,704 -2.41(-5.68%)
Sep 12, 2000 42.41 43.63 42.08 42.33 44,494,588 +0.16(+0.39%)
Sep 11, 2000 42.73 43.59 41.68 42.16 46,812,492 -0.44(-1.04%)
Sep 08, 2000 43.79 43.96 42.33 42.61 45,540,008 -1.35(-3.07%)
Sep 07, 2000 43.42 44.77 43.18 43.96 53,267,272 +1.13(+2.65%)
Sep 06, 2000 44.36 44.65 42.37 42.82 95,655,224 -2.31(-5.13%)
Sep 05, 2000 46.32 46.52 44.49 45.14 89,597,648 -3.06(-6.34%)
Sep 01, 2000 49.29 49.33 47.87 48.19 28,111,706 -0.61(-1.24%)
Aug 31, 2000 48.15 49.29 47.99 48.80 43,773,044 +0.89(+1.86%)
Aug 30, 2000 48.07 48.47 47.42 47.91 33,400,936 -0.37(-0.76%)
Aug 29, 2000 47.78 48.85 47.66 48.27 35,325,156 +0.12(+0.26%)
Aug 28, 2000 47.74 49.41 47.58 48.15 65,604,564 +0.61(+1.28%)
Aug 25, 2000 48.15 48.52 47.33 47.54 31,983,314 -0.85(-1.76%)
Aug 24, 2000 48.60 49.43 47.58 48.40 35,830,992 -0.24(-0.50%)
Aug 23, 2000 46.56 48.80 46.08 48.64 55,509,536 +1.63(+3.47%)
Aug 22, 2000 47.24 47.99 47.01 47.01 48,627,936 +0.04(+0.08%)
Aug 21, 2000 47.37 48.27 45.99 46.97 70,615,184 +0.98(+2.13%)
Aug 18, 2000 46.28 47.54 45.79 45.99 54,923,156 +0.33(+0.71%)
Aug 17, 2000 44.65 46.60 44.61 45.66 62,134,768 +1.30(+2.94%)
Aug 16, 2000 44.73 45.30 44.04 44.36 37,764,572 +0.12(+0.28%)
Aug 15, 2000 43.55 44.81 43.02 44.24 52,879,572 +0.61(+1.39%)
Aug 14, 2000 42.00 43.67 41.47 43.63 39,380,108 +2.04(+4.91%)
Aug 11, 2000 40.33 41.79 39.64 41.59 34,543,012 +1.18(+2.92%)
Aug 10, 2000 41.19 42.24 40.41 40.41 25,595,582 -1.02(-2.45%)
Aug 09, 2000 40.98 42.28 40.96 41.43 46,138,660 +1.26(+3.13%)
Aug 08, 2000 40.90 41.31 40.09 40.17 38,202,436 -0.85(-2.08%)
Aug 07, 2000 40.82 41.96 39.84 41.02 47,003,808 +0.25(+0.61%)
Aug 04, 2000 43.16 43.18 40.05 40.78 53,613,700 -1.63(-3.84%)
Aug 03, 2000 40.29 42.61 39.39 42.41 53,608,328 +1.14(+2.76%)
Aug 02, 2000 42.53 43.10 41.19 41.27 50,983,120 -0.85(-2.03%)
Aug 01, 2000 43.71 43.91 41.88 42.12 38,358,160 -1.39(-3.19%)
Jul 31, 2000 42.65 44.04 42.04 43.51 46,749,436 +22.47(+106.77%)
Jul 28, 2000 22.49 22.71 20.98 21.04 85,059,728 -1.28(-5.74%)
Jul 27, 2000 22.57 22.87 22.16 22.32 60,181,396 -0.33(-1.44%)
Jul 26, 2000 22.65 22.83 22.25 22.65 71,573,000 -0.31(-1.33%)
Jul 25, 2000 22.61 23.13 22.44 22.96 45,451,332 +0.47(+2.09%)
Jul 24, 2000 22.52 23.14 22.43 22.49 61,129,548 -0.03(-0.14%)
Jul 21, 2000 23.16 23.18 22.50 22.52 49,233,800 -0.73(-3.15%)
Jul 20, 2000 22.64 23.34 22.47 23.25 92,810,008 +0.74(+3.30%)
Jul 19, 2000 23.62 23.81 22.49 22.51 110,760,408 -0.79(-3.41%)
Jul 18, 2000 23.60 23.60 23.05 23.30 77,762,968 -0.54(-2.26%)
Jul 17, 2000 23.89 24.04 23.53 23.84 71,464,064 -0.06(-0.26%)
Jul 14, 2000 23.46 23.96 23.31 23.90 57,500,192 +0.57(+2.44%)
Jul 13, 2000 22.87 23.63 22.85 23.33 69,323,824 +0.33(+1.42%)
Jul 12, 2000 22.85 23.18 22.61 23.01 45,760,628 +0.39(+1.71%)
Jul 11, 2000 22.53 23.02 22.35 22.62 65,638,932 +0.16(+0.73%)
Jul 10, 2000 22.45 22.81 22.32 22.46 48,104,920 -0.24(-1.08%)
Jul 07, 2000 22.45 22.79 22.18 22.70 57,212,064 +0.44(+1.96%)
Jul 06, 2000 21.43 22.29 21.27 22.26 68,901,304 +0.81(+3.80%)
Jul 05, 2000 21.69 21.92 21.41 21.45 64,449,908 -0.86(-3.84%)
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.