Indicators

Intel Corp (NQ: INTC )

21.14 +0.37 (+1.78%)

Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2000	40.63	41.94	40.04	41.44	49,081,588	+21.40(+106.77%)
Jul 28, 2000	21.42	21.63	19.98	20.04	89,303,040	-1.22(-5.74%)
Jul 27, 2000	21.50	21.79	21.11	21.26	63,183,620	-0.31(-1.44%)
Jul 26, 2000	21.57	21.75	21.20	21.57	75,143,504	-0.29(-1.33%)
Jul 25, 2000	21.53	22.03	21.37	21.87	47,718,724	+0.45(+2.09%)
Jul 24, 2000	21.45	22.04	21.36	21.42	64,179,068	-0.03(-0.14%)
Jul 21, 2000	22.06	22.08	21.43	21.45	51,689,888	-0.70(-3.15%)
Jul 20, 2000	21.56	22.23	21.40	22.15	97,439,944	+0.71(+3.30%)
Jul 19, 2000	22.50	22.68	21.42	21.44	116,285,824	-0.76(-3.41%)
Jul 18, 2000	22.48	22.48	21.95	22.19	81,642,272	-0.51(-2.26%)
Jul 17, 2000	22.76	22.89	22.41	22.71	75,029,136	-0.06(-0.26%)
Jul 14, 2000	22.35	22.82	22.20	22.77	60,368,656	+0.54(+2.44%)
Jul 13, 2000	21.79	22.50	21.77	22.22	72,782,128	+0.31(+1.42%)
Jul 12, 2000	21.77	22.08	21.53	21.91	48,043,456	+0.37(+1.71%)
Jul 11, 2000	21.46	21.92	21.28	21.54	68,913,408	+0.16(+0.73%)
Jul 10, 2000	21.38	21.73	21.26	21.39	50,504,692	-0.23(-1.08%)
Jul 07, 2000	21.38	21.71	21.13	21.62	60,066,156	+0.42(+1.96%)
Jul 06, 2000	20.41	21.23	20.26	21.21	72,338,528	+0.78(+3.80%)
Jul 05, 2000	20.66	20.88	20.39	20.43	67,665,072	-0.81(-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.