Intel Corp (NQ: INTC )

62.57 USD -1.13 (-1.77%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 56.60 57.81 55.65 56.50 22,211,100 +0.31(+0.56%)
Feb 28, 2000 55.81 57.28 54.12 56.19 23,711,700 -0.44(-0.78%)
Feb 25, 2000 56.94 57.69 56.40 56.62 23,154,800 -0.50(-0.88%)
Feb 24, 2000 56.22 58.25 55.12 57.12 42,676,100 +2.60(+4.76%)
Feb 23, 2000 52.65 55.56 52.15 54.53 20,421,600 +1.15(+2.16%)
Feb 22, 2000 52.44 53.40 50.78 53.38 22,900,600 +0.69(+1.31%)
Feb 18, 2000 55.00 55.25 52.60 52.69 25,187,800 -2.31(-4.21%)
Feb 17, 2000 54.44 56.19 53.94 55.00 24,337,500 +1.40(+2.62%)
Feb 16, 2000 55.69 56.44 53.50 53.60 23,027,800 -2.40(-4.29%)
Feb 15, 2000 54.97 56.44 52.62 56.00 31,388,900 +1.06(+1.94%)
Feb 14, 2000 53.15 54.97 52.82 54.94 17,191,100 +2.00(+3.78%)
Feb 11, 2000 53.62 54.38 52.62 52.94 18,882,500 -0.88(-1.63%)
Feb 10, 2000 52.19 54.06 51.60 53.81 21,775,000 +1.50(+2.87%)
Feb 09, 2000 54.06 54.44 52.25 52.31 19,311,900 -2.09(-3.85%)
Feb 08, 2000 54.40 55.03 54.00 54.40 19,014,700 +0.43(+0.81%)
Feb 07, 2000 52.47 54.06 52.06 53.97 21,407,800 +1.60(+3.05%)
Feb 04, 2000 52.19 54.12 52.12 52.38 27,980,800 +0.28(+0.54%)
Feb 03, 2000 50.85 52.31 50.38 52.10 28,064,700 +2.07(+4.13%)
Feb 02, 2000 50.50 51.47 49.85 50.03 26,040,500 -0.69(-1.36%)
Feb 01, 2000 49.19 50.75 48.31 50.72 24,028,900 +1.25(+2.53%)
Jan 31, 2000 46.81 49.53 46.44 49.47 34,230,300 +2.47(+5.26%)
Jan 28, 2000 48.62 49.38 46.53 47.00 26,962,200 -2.06(-4.20%)
Jan 27, 2000 49.69 50.56 47.75 49.06 30,741,600 +0.81(+1.68%)
Jan 26, 2000 50.38 50.60 48.19 48.25 24,654,800 -2.53(-4.98%)
Jan 25, 2000 49.69 50.90 48.72 50.78 25,692,000 +1.38(+2.78%)
Jan 24, 2000 51.12 52.44 49.12 49.40 37,419,800 +0.43(+0.89%)
Jan 21, 2000 48.00 49.12 47.81 48.97 27,784,200 +1.16(+2.43%)
Jan 20, 2000 49.88 50.40 47.72 47.81 35,001,600 -2.22(-4.44%)
Jan 19, 2000 50.50 51.06 49.94 50.03 22,786,200 -1.03(-2.02%)
Jan 18, 2000 50.15 52.88 50.12 51.06 51,050,500 -0.47(-0.91%)
Jan 14, 2000 49.25 53.31 49.12 51.53 92,204,096 +6.00(+13.18%)
Jan 13, 2000 46.35 46.50 44.65 45.53 38,053,300 -0.10(-0.21%)
Jan 12, 2000 45.44 47.38 44.62 45.62 48,665,200 +0.78(+1.74%)
Jan 11, 2000 44.28 46.19 44.14 44.85 52,741,400 +1.97(+4.59%)
Jan 10, 2000 42.88 43.62 42.06 42.88 26,815,500 +1.88(+4.57%)
Jan 07, 2000 38.75 41.00 38.69 41.00 20,552,800 +1.62(+4.13%)
Jan 06, 2000 40.88 41.69 39.10 39.38 27,588,700 -2.44(-5.82%)
Jan 05, 2000 41.50 42.94 40.25 41.81 26,197,000 +0.34(+0.82%)
Jan 04, 2000 42.72 43.94 41.12 41.47 25,515,300 -2.03(-4.67%)
Jan 03, 2000 41.63 43.69 41.62 43.50 28,858,000 +2.35(+5.70%)
Dec 31, 1999 41.90 41.94 40.97 41.15 5,789,400 -0.69(-1.65%)
Dec 30, 1999 42.15 42.69 41.38 41.85 7,444,200 -0.09(-0.21%)
Dec 29, 1999 41.31 42.44 41.22 41.94 8,013,300 +0.44(+1.05%)
Dec 28, 1999 42.22 42.75 41.44 41.50 11,733,600 -1.03(-2.42%)
Dec 27, 1999 41.72 42.56 41.31 42.53 14,308,600 +0.97(+2.33%)
Dec 23, 1999 41.69 41.97 41.25 41.56 10,821,300 +0.31(+0.75%)
Dec 22, 1999 41.53 41.81 40.81 41.25 12,465,200 -0.19(-0.45%)
Dec 21, 1999 40.28 41.62 40.00 41.44 17,338,100 +0.91(+2.23%)
Dec 20, 1999 41.44 41.60 39.56 40.53 18,128,900 -0.50(-1.22%)
Dec 17, 1999 40.69 41.50 40.25 41.03 34,737,500 +0.90(+2.26%)
Dec 16, 1999 39.88 40.56 39.69 40.12 25,080,200 +0.65(+1.66%)
Dec 15, 1999 36.10 39.62 36.06 39.47 41,025,300 +3.25(+8.97%)
Dec 14, 1999 37.31 37.50 36.19 36.22 20,872,700 -0.81(-2.19%)
Dec 13, 1999 35.62 37.60 35.28 37.03 23,903,700 +0.90(+2.51%)
Dec 10, 1999 36.75 37.00 35.81 36.12 28,121,600 -0.50(-1.37%)
Dec 09, 1999 37.81 37.81 36.06 36.62 26,915,200 -0.62(-1.68%)
Dec 08, 1999 38.22 38.75 37.00 37.25 26,340,200 -1.35(-3.48%)
Dec 07, 1999 39.12 39.22 38.15 38.60 16,831,100 -0.34(-0.87%)
Dec 06, 1999 39.40 39.69 38.60 38.94 14,320,000 -0.41(-1.04%)
Dec 03, 1999 39.50 40.00 39.25 39.35 18,271,700 +0.57(+1.46%)
Dec 02, 1999 37.81 39.06 37.75 38.78 15,564,400 +0.62(+1.64%)
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.