Intel Corp (NQ: INTC )

50.00 USD +1.22 (+2.50%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 28.17 28.17 27.44 27.52 63,410,200 -0.85(-3.00%)
Sep 29, 2003 27.55 28.40 27.47 28.37 65,800,400 +1.10(+4.03%)
Sep 26, 2003 27.50 27.84 27.22 27.27 68,682,000 -0.18(-0.66%)
Sep 25, 2003 27.94 28.35 27.40 27.45 57,560,700 -0.33(-1.19%)
Sep 24, 2003 28.90 29.00 27.74 27.78 59,596,400 -1.16(-4.01%)
Sep 23, 2003 28.51 29.00 28.42 28.94 43,934,300 +0.42(+1.47%)
Sep 22, 2003 28.60 28.77 28.20 28.52 48,490,600 -0.65(-2.23%)
Sep 19, 2003 29.30 29.36 28.83 29.17 53,550,300 +0.01(+0.03%)
Sep 18, 2003 28.69 29.28 28.46 29.16 46,619,000 +0.28(+0.97%)
Sep 17, 2003 28.94 29.38 28.77 28.88 52,827,300 -0.03(-0.10%)
Sep 16, 2003 28.08 28.99 28.02 28.91 48,748,000 +0.92(+3.29%)
Sep 15, 2003 28.33 28.45 27.91 27.99 36,350,400 -0.35(-1.24%)
Sep 12, 2003 27.81 28.39 27.55 28.34 51,931,600 +0.31(+1.11%)
Sep 11, 2003 27.62 28.35 27.29 28.03 56,654,900 +0.37(+1.34%)
Sep 10, 2003 28.44 28.49 27.63 27.66 57,999,300 -1.13(-3.92%)
Sep 09, 2003 29.00 29.13 28.66 28.79 49,792,900 -0.39(-1.34%)
Sep 08, 2003 28.88 29.20 28.80 29.18 52,154,000 +0.47(+1.64%)
Sep 05, 2003 28.83 29.10 28.37 28.71 68,429,904 +0.11(+0.38%)
Sep 04, 2003 28.32 28.74 28.04 28.60 63,744,700 +0.38(+1.35%)
Sep 03, 2003 28.94 28.97 28.04 28.22 60,714,800 -0.52(-1.81%)
Sep 02, 2003 28.77 28.84 28.17 28.74 58,841,200 +0.15(+0.52%)
Aug 29, 2003 28.18 28.65 28.04 28.59 41,986,600 +0.29(+1.02%)
Aug 28, 2003 28.10 28.35 27.85 28.30 48,631,600 +0.28(+1.00%)
Aug 27, 2003 27.61 28.08 27.42 28.02 58,217,200 +0.31(+1.12%)
Aug 26, 2003 26.96 27.74 26.68 27.71 65,213,400 +0.47(+1.73%)
Aug 25, 2003 27.56 27.76 27.07 27.24 52,037,500 -0.15(-0.55%)
Aug 22, 2003 28.16 29.04 27.32 27.39 120,604,096 +1.00(+3.79%)
Aug 21, 2003 26.69 26.78 26.01 26.39 66,434,900 +0.03(+0.11%)
Aug 20, 2003 26.14 26.74 26.13 26.36 47,210,300 -0.11(-0.42%)
Aug 19, 2003 26.37 26.54 25.92 26.47 55,966,300 +0.28(+1.07%)
Aug 18, 2003 25.10 26.23 25.05 26.19 59,081,000 +1.14(+4.55%)
Aug 15, 2003 25.09 25.25 24.81 25.05 21,622,800 -0.09(-0.36%)
Aug 14, 2003 24.80 25.17 24.55 25.14 51,830,000 +0.43(+1.74%)
Aug 13, 2003 24.50 25.00 24.30 24.71 51,882,500 +0.34(+1.40%)
Aug 12, 2003 24.09 24.40 23.82 24.37 48,475,100 +0.47(+1.97%)
Aug 11, 2003 23.62 24.13 23.58 23.90 41,624,600 +0.32(+1.36%)
Aug 08, 2003 24.15 24.22 23.33 23.58 57,453,600 -0.41(-1.71%)
Aug 07, 2003 23.94 24.30 23.86 23.99 48,517,800 -0.15(-0.62%)
Aug 06, 2003 24.10 24.55 23.81 24.14 57,799,000 -0.13(-0.54%)
Aug 05, 2003 25.12 25.12 24.23 24.27 51,979,800 -0.86(-3.42%)
Aug 04, 2003 24.91 25.23 24.39 25.13 53,570,000 +0.11(+0.44%)
Aug 01, 2003 24.78 25.07 24.73 25.02 48,494,900 +0.13(+0.52%)
Jul 31, 2003 24.80 25.35 24.68 24.89 68,692,096 +0.40(+1.63%)
Jul 30, 2003 24.86 24.87 24.28 24.49 40,786,200 -0.41(-1.65%)
Jul 29, 2003 24.81 25.23 24.70 24.90 68,217,600 +0.14(+0.57%)
Jul 28, 2003 24.92 25.13 24.61 24.76 45,462,200 -0.15(-0.60%)
Jul 25, 2003 24.17 24.94 23.73 24.91 52,627,700 +0.94(+3.92%)
Jul 24, 2003 25.15 25.17 23.95 23.97 58,119,100 -0.84(-3.39%)
Jul 23, 2003 24.37 24.90 24.26 24.81 49,058,200 +0.39(+1.60%)
Jul 22, 2003 24.39 24.53 24.05 24.42 61,074,300 +0.36(+1.50%)
Jul 21, 2003 24.60 24.63 23.95 24.06 52,851,200 -0.60(-2.43%)
Jul 18, 2003 25.10 25.15 24.15 24.66 65,296,900 -0.27(-1.08%)
Jul 17, 2003 24.69 25.10 24.60 24.93 71,736,800 -0.38(-1.50%)
Jul 16, 2003 25.24 25.50 24.82 25.31 128,925,696 +1.21(+5.02%)
Jul 15, 2003 24.44 24.77 23.67 24.10 102,323,696 +0.08(+0.33%)
Jul 14, 2003 24.27 24.58 23.85 24.02 76,909,400 +0.68(+2.91%)
Jul 11, 2003 23.29 23.50 23.07 23.34 46,535,400 +0.43(+1.88%)
Jul 10, 2003 23.07 23.30 22.61 22.91 63,261,600 -0.57(-2.43%)
Jul 09, 2003 23.30 23.99 23.25 23.48 78,521,904 +0.33(+1.43%)
Jul 08, 2003 22.83 23.40 22.67 23.15 64,980,800 +0.24(+1.05%)
Jul 07, 2003 22.24 22.98 22.17 22.91 56,553,100 +1.19(+5.48%)
Jul 03, 2003 21.97 22.31 21.71 21.72 40,502,400 -0.49(-2.21%)
Jul 02, 2003 21.66 22.32 21.47 22.21 74,291,504 +0.80(+3.74%)
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.