Indicators

Intel Corp (NQ: INTC )

30.79 -0.11 (-0.36%)

Streaming Delayed Price Updated: 1:03 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2000	15.26	16.14	15.13	16.12	105,033,768	+0.80(+5.26%)
Jan 28, 2000	15.85	16.09	15.16	15.32	82,732,008	-0.67(-4.20%)
Jan 27, 2000	16.19	16.48	15.56	15.99	94,328,888	+0.26(+1.68%)
Jan 26, 2000	16.42	16.49	15.70	15.72	75,651,880	-0.82(-4.98%)
Jan 25, 2000	16.19	16.59	15.88	16.55	78,834,472	+0.45(+2.78%)
Jan 24, 2000	16.66	17.09	16.01	16.10	114,820,568	+0.14(+0.89%)
Jan 21, 2000	15.64	16.01	15.58	15.96	85,254,272	+0.38(+2.43%)
Jan 20, 2000	16.25	16.43	15.55	15.58	107,400,456	-0.72(-4.44%)
Jan 19, 2000	16.46	16.64	16.27	16.30	69,918,184	-0.34(-2.02%)
Jan 18, 2000	16.34	17.23	16.34	16.64	156,645,616	-0.15(-0.91%)
Jan 14, 2000	16.05	17.37	16.01	16.79	282,923,136	+1.96(+13.18%)
Jan 13, 2000	15.10	15.15	14.55	14.84	116,764,432	-0.03(-0.21%)
Jan 12, 2000	14.81	15.44	14.54	14.87	149,326,448	+0.25(+1.74%)
Jan 11, 2000	14.43	15.05	14.39	14.61	161,834,048	+0.64(+4.59%)
Jan 10, 2000	13.97	14.22	13.71	13.97	82,281,864	+0.61(+4.57%)
Jan 07, 2000	12.63	13.36	12.61	13.36	63,065,120	+0.53(+4.13%)
Jan 06, 2000	13.32	13.59	12.74	12.83	84,654,384	-0.79(-5.82%)
Jan 05, 2000	13.52	13.99	13.12	13.63	80,384,032	+0.11(+0.82%)
Jan 04, 2000	13.92	14.32	13.40	13.52	78,292,272	-0.66(-4.67%)

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.