Indicators

Intel Corp (NQ: INTC )

30.87 -0.10 (-0.32%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2000	18.44	18.84	18.14	18.41	68,153,520	+0.10(+0.56%)
Feb 28, 2000	18.19	18.67	17.64	18.31	72,758,032	-0.14(-0.78%)
Feb 25, 2000	18.55	18.80	18.38	18.45	71,049,216	-0.16(-0.88%)
Feb 24, 2000	18.32	18.98	17.97	18.62	130,949,232	+0.85(+4.76%)
Feb 23, 2000	17.16	18.11	17.00	17.77	62,662,540	+0.38(+2.16%)
Feb 22, 2000	17.09	17.40	16.55	17.39	70,269,216	+0.22(+1.31%)
Feb 18, 2000	17.92	18.01	17.14	17.17	77,287,360	-0.75(-4.21%)
Feb 17, 2000	17.74	18.31	17.58	17.92	74,678,264	+0.46(+2.62%)
Feb 16, 2000	18.15	18.39	17.44	17.47	70,659,520	-0.78(-4.29%)
Feb 15, 2000	17.91	18.39	17.15	18.25	96,315,088	+0.35(+1.94%)
Feb 14, 2000	17.32	17.91	17.21	17.90	52,749,932	+0.65(+3.78%)
Feb 11, 2000	17.48	17.72	17.15	17.25	57,939,900	-0.29(-1.63%)
Feb 10, 2000	17.01	17.62	16.81	17.54	66,815,372	+0.49(+2.87%)
Feb 09, 2000	17.62	17.74	17.03	17.05	59,257,488	-0.68(-3.85%)
Feb 08, 2000	17.73	17.93	17.60	17.73	58,345,548	+0.14(+0.81%)
Feb 07, 2000	17.10	17.62	16.97	17.59	65,688,640	+0.52(+3.05%)
Feb 04, 2000	17.01	17.64	16.99	17.07	85,857,528	+0.09(+0.54%)
Feb 03, 2000	16.57	17.05	16.42	16.98	86,114,968	+0.67(+4.13%)
Feb 02, 2000	16.46	16.77	16.24	16.30	79,903,824	-0.22(-1.36%)

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.