Intel Corp (NQ: INTC )

51.00 USD -0.94 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 20.17 20.38 19.83 20.06 72,528,600 -0.01(-0.05%)
Sep 29, 2004 19.77 20.26 19.72 20.07 63,569,000 +0.39(+1.98%)
Sep 28, 2004 20.09 20.35 19.64 19.68 78,060,400 -0.24(-1.20%)
Sep 27, 2004 19.97 20.42 19.85 19.92 56,423,800 -0.21(-1.04%)
Sep 24, 2004 20.45 20.70 20.07 20.13 62,089,700 -0.25(-1.23%)
Sep 23, 2004 20.47 20.61 20.27 20.38 68,326,096 -0.04(-0.20%)
Sep 22, 2004 21.00 21.05 20.42 20.42 62,599,600 -0.66(-3.13%)
Sep 21, 2004 21.16 21.35 20.98 21.08 59,345,700 +0.16(+0.76%)
Sep 20, 2004 20.47 21.25 20.45 20.92 74,890,496 +0.33(+1.60%)
Sep 17, 2004 20.29 20.62 19.90 20.59 93,816,896 +0.48(+2.39%)
Sep 16, 2004 20.47 20.60 20.07 20.11 57,764,200 -0.31(-1.52%)
Sep 15, 2004 20.61 20.62 20.20 20.42 59,712,200 -0.35(-1.69%)
Sep 14, 2004 20.83 20.96 20.55 20.77 52,849,200 -0.03(-0.14%)
Sep 13, 2004 20.77 21.18 20.60 20.80 81,674,096 +0.23(+1.12%)
Sep 10, 2004 20.21 20.70 19.98 20.57 67,196,304 +0.40(+1.98%)
Sep 09, 2004 19.90 20.33 19.71 20.17 95,633,696 +0.45(+2.28%)
Sep 08, 2004 19.88 20.06 19.69 19.72 75,333,400 -0.17(-0.85%)
Sep 07, 2004 20.23 20.25 19.73 19.89 77,890,096 -0.16(-0.80%)
Sep 03, 2004 19.97 20.18 19.85 20.05 172,209,600 -1.58(-7.30%)
Sep 02, 2004 21.40 21.72 21.26 21.63 71,285,400 +0.20(+0.93%)
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.