Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2000 45.86 46.95 45.71 46.48 45,956,716 +0.85(+1.86%)
Aug 30, 2000 45.79 46.17 45.17 45.63 35,067,184 -0.35(-0.76%)
Aug 29, 2000 45.51 46.52 45.39 45.98 37,087,396 +0.12(+0.26%)
Aug 28, 2000 45.48 47.06 45.32 45.86 68,877,328 +0.58(+1.28%)
Aug 25, 2000 45.86 46.21 45.08 45.28 33,578,840 -0.81(-1.76%)
Aug 24, 2000 46.29 47.08 45.32 46.10 37,618,464 -0.23(-0.50%)
Aug 23, 2000 44.35 46.48 43.89 46.33 58,278,696 +1.55(+3.47%)
Aug 22, 2000 44.99 45.71 44.77 44.77 51,053,800 +0.04(+0.08%)
Aug 21, 2000 45.12 45.98 43.81 44.74 74,137,904 +0.93(+2.13%)
Aug 18, 2000 44.08 45.28 43.61 43.81 57,663,064 +0.31(+0.71%)
Aug 17, 2000 42.53 44.39 42.49 43.49 65,234,436 +1.24(+2.94%)
Aug 16, 2000 42.60 43.15 41.94 42.25 39,648,504 +0.12(+0.28%)
Aug 15, 2000 41.48 42.68 40.97 42.14 55,517,536 +0.58(+1.39%)
Aug 14, 2000 40.01 41.60 39.50 41.56 41,344,632 +1.94(+4.91%)
Aug 11, 2000 38.42 39.81 37.75 39.61 36,266,232 +1.12(+2.92%)
Aug 10, 2000 39.23 40.24 38.49 38.49 26,872,448 -0.97(-2.45%)
Aug 09, 2000 39.04 40.27 39.01 39.46 48,440,344 +1.20(+3.13%)
Aug 08, 2000 38.96 39.35 38.18 38.26 40,108,212 -0.81(-2.08%)
Aug 07, 2000 38.88 39.96 37.95 39.07 49,348,652 +0.24(+0.61%)
Aug 04, 2000 41.11 41.13 38.14 38.84 56,288,284 -1.55(-3.84%)
Aug 03, 2000 38.37 40.58 37.52 40.39 56,282,644 +1.09(+2.76%)
Aug 02, 2000 40.51 41.05 39.23 39.30 53,526,476 -0.81(-2.03%)
Aug 01, 2000 41.63 41.83 39.89 40.12 40,271,704 -1.32(-3.19%)
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%)
Jul 03, 2000 20.82 21.24 20.75 21.24 24,299,906 +0.50(+2.39%)
Jun 30, 2000 20.31 20.82 20.12 20.75 66,745,652 +0.30(+1.47%)
Jun 29, 2000 20.34 20.86 20.25 20.45 75,939,864 -0.10(-0.48%)
Jun 28, 2000 20.48 21.06 20.33 20.55 49,351,068 +0.16(+0.76%)
Jun 27, 2000 20.79 21.19 20.37 20.39 53,761,004 -0.44(-2.09%)
Jun 26, 2000 21.08 21.29 20.59 20.83 48,173,924 -0.03(-0.14%)
Jun 23, 2000 20.99 21.34 20.82 20.86 48,842,392 +0.05(+0.24%)
Jun 22, 2000 21.42 21.48 20.80 20.81 47,848,232 -0.77(-3.55%)
Jun 21, 2000 21.17 21.61 21.11 21.57 52,990,416 +0.11(+0.50%)
Jun 20, 2000 21.10 21.77 21.10 21.47 94,374,992 +0.28(+1.33%)
Jun 19, 2000 19.93 21.22 19.93 21.19 98,613,544 +1.62(+8.28%)
Jun 16, 2000 20.06 20.13 19.54 19.57 71,017,704 -0.34(-1.71%)
Jun 15, 2000 19.67 20.19 19.63 19.91 53,827,044 +0.28(+1.43%)
Jun 14, 2000 20.31 20.38 19.56 19.62 59,620,300 -0.79(-3.85%)
Jun 13, 2000 19.32 20.47 19.26 20.41 63,029,632 +1.00(+5.15%)
Jun 12, 2000 19.84 19.87 19.34 19.41 41,800,796 -0.31(-1.57%)
Jun 09, 2000 19.86 19.87 19.48 19.72 44,344,184 +0.14(+0.69%)
Jun 08, 2000 20.12 20.41 19.56 19.59 55,412,996 -0.43(-2.13%)
Jun 07, 2000 20.06 20.08 19.51 20.01 64,045,376 -0.10(-0.48%)
Jun 06, 2000 20.38 20.96 20.10 20.11 76,395,384 -0.47(-2.26%)
Jun 05, 2000 20.59 20.95 20.36 20.57 63,117,580 -0.25(-1.21%)
Jun 02, 2000 20.61 20.88 20.49 20.83 68,726,560 +0.70(+3.47%)
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.