Indicators

Intel Corp (NQ: INTC )

21.84 +0.70 (+3.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2000	27.20	27.24	25.69	25.80	117,567,184	-1.79(-6.48%)
Sep 28, 2000	27.40	27.66	26.99	27.59	107,508,640	+0.35(+1.28%)
Sep 27, 2000	27.71	28.37	26.97	27.24	129,453,448	+0.35(+1.32%)
Sep 26, 2000	28.83	28.87	26.58	26.89	181,504,304	-1.29(-4.56%)
Sep 25, 2000	31.08	31.17	27.78	28.17	209,748,640	-1.59(-5.34%)
Sep 22, 2000	29.02	30.73	28.87	29.76	497,300,640	-8.41(-22.02%)
Sep 21, 2000	38.53	39.07	37.49	38.17	91,996,224	-0.98(-2.51%)
Sep 20, 2000	38.03	39.42	37.52	39.15	113,299,472	+1.66(+4.44%)
Sep 19, 2000	35.51	37.56	35.27	37.49	94,806,032	+2.84(+8.19%)
Sep 18, 2000	36.24	36.78	34.46	34.65	81,779,992	-1.06(-2.97%)
Sep 15, 2000	37.06	37.17	35.16	35.71	121,900,928	-1.31(-3.54%)
Sep 14, 2000	38.80	39.04	36.78	37.02	81,334,288	-1.01(-2.65%)
Sep 13, 2000	38.30	39.30	37.56	38.03	112,870,856	-2.29(-5.68%)
Sep 12, 2000	40.39	41.56	40.08	40.32	46,714,256	+0.16(+0.39%)
Sep 11, 2000	40.70	41.51	39.70	40.16	49,147,792	-0.42(-1.04%)
Sep 08, 2000	41.71	41.87	40.32	40.58	47,811,828	-1.29(-3.07%)
Sep 07, 2000	41.35	42.64	41.13	41.87	55,924,576	+1.08(+2.65%)
Sep 06, 2000	42.25	42.53	40.35	40.79	100,427,096	-2.20(-5.13%)
Sep 05, 2000	44.12	44.31	42.37	42.99	94,067,336	-2.91(-6.34%)

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.