Intel Corp (NQ: INTC )

53.50 USD +0.63 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 24.80 25.35 24.68 24.89 68,692,096 +0.40(+1.63%)
Jul 30, 2003 24.86 24.87 24.28 24.49 40,786,200 -0.41(-1.65%)
Jul 29, 2003 24.81 25.23 24.70 24.90 68,217,600 +0.14(+0.57%)
Jul 28, 2003 24.92 25.13 24.61 24.76 45,462,200 -0.15(-0.60%)
Jul 25, 2003 24.17 24.94 23.73 24.91 52,627,700 +0.94(+3.92%)
Jul 24, 2003 25.15 25.17 23.95 23.97 58,119,100 -0.84(-3.39%)
Jul 23, 2003 24.37 24.90 24.26 24.81 49,058,200 +0.39(+1.60%)
Jul 22, 2003 24.39 24.53 24.05 24.42 61,074,300 +0.36(+1.50%)
Jul 21, 2003 24.60 24.63 23.95 24.06 52,851,200 -0.60(-2.43%)
Jul 18, 2003 25.10 25.15 24.15 24.66 65,296,900 -0.27(-1.08%)
Jul 17, 2003 24.69 25.10 24.60 24.93 71,736,800 -0.38(-1.50%)
Jul 16, 2003 25.24 25.50 24.82 25.31 128,925,696 +1.21(+5.02%)
Jul 15, 2003 24.44 24.77 23.67 24.10 102,323,696 +0.08(+0.33%)
Jul 14, 2003 24.27 24.58 23.85 24.02 76,909,400 +0.68(+2.91%)
Jul 11, 2003 23.29 23.50 23.07 23.34 46,535,400 +0.43(+1.88%)
Jul 10, 2003 23.07 23.30 22.61 22.91 63,261,600 -0.57(-2.43%)
Jul 09, 2003 23.30 23.99 23.25 23.48 78,521,904 +0.33(+1.43%)
Jul 08, 2003 22.83 23.40 22.67 23.15 64,980,800 +0.24(+1.05%)
Jul 07, 2003 22.24 22.98 22.17 22.91 56,553,100 +1.19(+5.48%)
Jul 03, 2003 21.97 22.31 21.71 21.72 40,502,400 -0.49(-2.21%)
Jul 02, 2003 21.66 22.32 21.47 22.21 74,291,504 +0.80(+3.74%)
Jul 01, 2003 20.87 21.50 20.51 21.41 64,496,600 +0.60(+2.88%)
Jun 30, 2003 21.14 21.30 20.59 20.81 51,457,500 +0.24(+1.17%)
Jun 27, 2003 20.70 21.13 20.53 20.57 63,348,200 -0.06(-0.29%)
Jun 26, 2003 20.30 20.76 20.15 20.63 52,904,900 +0.59(+2.94%)
Jun 25, 2003 20.53 20.83 19.99 20.04 61,250,600 -0.41(-2.00%)
Jun 24, 2003 20.11 20.74 20.04 20.45 63,799,700 +0.09(+0.44%)
Jun 23, 2003 20.70 20.97 20.05 20.36 59,628,100 -0.31(-1.50%)
Jun 20, 2003 21.34 21.42 20.64 20.67 78,909,400 -0.45(-2.13%)
Jun 19, 2003 21.66 21.92 21.12 21.12 69,563,696 -0.63(-2.90%)
Jun 18, 2003 21.30 21.97 21.14 21.75 62,519,500 +0.30(+1.40%)
Jun 17, 2003 21.97 22.01 21.38 21.45 50,766,600 -0.42(-1.92%)
Jun 16, 2003 21.50 21.94 21.32 21.87 52,015,900 +0.51(+2.39%)
Jun 13, 2003 21.96 22.06 21.20 21.36 58,853,400 -0.78(-3.52%)
Jun 12, 2003 22.01 22.34 21.88 22.14 59,508,600 +0.25(+1.14%)
Jun 11, 2003 21.53 21.96 21.40 21.89 54,241,500 -0.08(-0.36%)
Jun 10, 2003 21.91 21.98 21.47 21.97 52,440,200 +0.30(+1.38%)
Jun 09, 2003 21.59 21.78 21.14 21.67 50,303,400 -0.09(-0.41%)
Jun 06, 2003 22.46 22.92 21.74 21.76 105,871,504 -0.08(-0.37%)
Jun 05, 2003 21.09 21.95 20.80 21.84 88,161,800 +0.46(+2.15%)
Jun 04, 2003 21.03 21.50 20.85 21.38 79,271,296 +0.28(+1.33%)
Jun 03, 2003 20.36 21.12 20.18 21.10 67,898,600 +0.72(+3.53%)
Jun 02, 2003 21.00 21.16 20.30 20.38 73,472,400 -0.44(-2.11%)
May 30, 2003 20.87 21.01 20.44 20.82 69,245,000 -0.01(-0.05%)
May 29, 2003 19.80 20.97 19.78 20.83 122,283,696 +1.09(+5.52%)
May 28, 2003 19.85 20.10 19.61 19.74 69,176,896 -0.04(-0.20%)
May 27, 2003 18.69 19.79 18.67 19.78 71,371,296 +0.97(+5.16%)
May 23, 2003 18.77 18.99 18.72 18.81 36,898,400 +0.04(+0.21%)
May 22, 2003 18.93 19.06 18.73 18.77 60,999,000 -0.07(-0.37%)
May 21, 2003 18.79 18.89 18.57 18.84 49,470,700 +0.18(+0.96%)
May 20, 2003 18.67 18.85 18.51 18.66 56,797,200 -0.01(-0.05%)
May 19, 2003 19.15 19.31 18.63 18.67 59,059,300 -0.83(-4.26%)
May 16, 2003 19.70 20.00 19.45 19.50 56,693,900 -0.50(-2.50%)
May 15, 2003 19.85 20.11 19.61 20.00 71,834,200 +0.34(+1.73%)
May 14, 2003 19.91 19.97 19.30 19.66 57,713,200 -0.17(-0.86%)
May 13, 2003 19.79 19.96 19.65 19.83 46,439,800 -0.16(-0.80%)
May 12, 2003 19.48 20.03 19.43 19.99 68,815,600 +0.41(+2.09%)
May 09, 2003 19.33 19.58 19.17 19.58 51,872,500 +0.71(+3.76%)
May 08, 2003 18.92 19.27 18.84 18.87 54,055,600 -0.33(-1.72%)
May 07, 2003 19.28 19.54 19.06 19.20 53,515,100 -0.33(-1.69%)
May 06, 2003 18.98 19.68 18.93 19.53 62,109,200 +0.51(+2.68%)
May 05, 2003 19.24 19.43 18.97 19.02 55,276,200 -0.01(-0.05%)
May 02, 2003 18.55 19.08 18.39 19.03 59,571,700 +0.50(+2.70%)
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.