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

Intel Corp (NQ: INTC )

20.77 -0.70 (-3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Dec 29, 2000 19.21 19.52 18.51 18.66 87,070,528 -0.55(-2.84%)
Dec 28, 2000 19.95 20.29 18.66 19.21 79,482,560 -1.01(-4.98%)
Dec 27, 2000 20.29 20.92 20.06 20.21 54,157,412 -0.20(-0.97%)
Dec 26, 2000 20.57 21.03 19.87 20.41 45,809,492 -0.04(-0.18%)
Dec 22, 2000 20.88 21.73 19.87 20.45 73,170,968 -0.12(-0.57%)
Dec 21, 2000 19.87 21.39 19.63 20.57 83,099,040 +0.74(+3.73%)
Dec 20, 2000 20.45 21.19 19.56 19.83 101,721,344 -0.93(-4.49%)
Dec 19, 2000 20.95 22.50 20.68 20.76 88,162,624 +0.12(+0.57%)
Dec 18, 2000 21.23 21.42 20.13 20.64 62,110,048 +0.50(+2.50%)
Dec 15, 2000 21.46 21.57 20.06 20.14 130,223,552 -1.67(-7.66%)
Dec 14, 2000 22.08 22.74 21.42 21.81 54,302,700 -0.23(-1.04%)
Dec 13, 2000 23.44 23.52 21.85 22.04 78,484,696 -0.62(-2.74%)
Dec 12, 2000 22.93 23.54 22.59 22.66 77,592,176 -0.58(-2.51%)
Dec 11, 2000 21.81 23.71 21.30 23.24 117,706,192 +2.14(+10.12%)
Dec 08, 2000 21.57 21.65 20.49 21.11 141,782,528 +1.05(+5.23%)
Dec 07, 2000 20.14 20.64 19.52 20.06 109,959,408 +0.35(+1.76%)
Dec 06, 2000 21.92 21.92 19.40 19.71 164,318,496 -2.64(-11.81%)
Dec 05, 2000 21.50 22.66 21.11 22.35 120,923,200 +1.90(+9.29%)
Dec 04, 2000 21.81 21.94 19.90 20.45 133,304,944 -0.74(-3.49%)
Dec 01, 2000 23.90 23.90 20.99 21.19 1,865,902 -2.44(-10.33%)
Nov 30, 2000 23.90 24.17 22.85 23.63 127,182,768 -2.91(-10.97%)
Nov 29, 2000 26.31 27.01 25.42 26.54 98,919,912 +0.45(+1.71%)
Nov 28, 2000 26.81 27.71 26.07 26.09 80,056,640 -1.19(-4.35%)
Nov 27, 2000 28.21 29.02 27.16 27.28 85,249,728 +0.00(+0.00%)
Nov 24, 2000 26.58 27.32 26.07 27.28 33,320,476 +1.71(+6.68%)
Nov 22, 2000 26.23 27.24 25.49 25.57 59,121,608 -0.89(-3.38%)
Nov 21, 2000 26.35 26.93 25.73 26.47 59,212,292 +0.93(+3.65%)
Nov 20, 2000 25.45 26.66 25.22 25.53 60,402,160 -0.23(-0.89%)
Nov 17, 2000 24.91 25.92 24.52 25.76 66,024,192 +0.93(+3.75%)
Nov 16, 2000 25.61 26.66 24.69 24.83 63,666,524 -0.93(-3.61%)
Nov 15, 2000 25.88 26.62 25.30 25.76 67,591,136 +0.35(+1.37%)
Nov 14, 2000 25.14 25.61 24.49 25.42 78,413,504 +1.71(+7.20%)
Nov 13, 2000 22.97 24.68 22.35 23.71 131,108,024 +0.74(+3.22%)
Nov 10, 2000 23.59 24.21 22.97 22.97 151,540,496 -2.72(-10.59%)
Nov 09, 2000 26.27 26.31 24.80 25.69 78,713,424 -0.81(-3.07%)
Nov 08, 2000 28.71 28.75 26.35 26.50 61,331,892 -2.17(-7.58%)
Nov 07, 2000 29.02 29.06 28.13 28.68 33,898,416 -0.23(-0.79%)
Nov 06, 2000 28.95 29.41 28.79 28.91 39,601,308 +0.38(+1.35%)
Nov 03, 2000 29.26 29.33 28.25 28.52 50,103,616 -0.47(-1.61%)
Nov 02, 2000 28.87 29.73 28.79 28.99 105,525,312 +1.12(+4.03%)
Nov 01, 2000 27.51 28.91 27.43 27.86 76,764,248 -0.07(-0.27%)
Oct 31, 2000 28.37 29.14 27.74 27.94 89,874,048 +0.00(+0.00%)
Oct 30, 2000 28.53 28.64 27.24 27.94 79,107,416 -0.86(-2.98%)
Oct 27, 2000 28.48 29.18 27.84 28.79 80,863,632 +1.05(+3.78%)
Oct 26, 2000 26.07 27.94 25.88 27.74 81,847,480 +2.10(+8.18%)
Oct 25, 2000 26.07 27.04 25.54 25.65 85,739,392 -0.43(-1.64%)
Oct 24, 2000 27.09 27.63 25.84 26.07 75,610,464 -0.81(-3.02%)
Oct 23, 2000 27.12 27.94 26.31 26.89 70,470,208 +0.16(+0.58%)
Oct 20, 2000 25.84 27.55 25.69 26.73 96,492,496 +0.70(+2.67%)
Oct 19, 2000 26.09 26.27 25.38 26.04 103,493,016 +2.33(+9.82%)
Oct 18, 2000 22.50 24.72 21.88 23.71 27,044,638 +1.24(+5.53%)
Oct 17, 2000 22.59 22.74 21.73 22.47 126,675,368 +0.31(+1.40%)
Oct 16, 2000 24.29 24.33 21.96 22.16 148,290,160 -2.91(-11.61%)
Oct 13, 2000 23.04 25.30 22.93 25.07 130,332,440 +2.02(+8.75%)
Oct 12, 2000 23.05 23.90 21.73 23.05 161,421,216 +1.09(+4.95%)
Oct 11, 2000 22.97 23.67 21.73 21.96 196,609,696 -1.35(-5.80%)
Oct 10, 2000 24.33 24.95 23.24 23.32 110,956,144 -0.93(-3.84%)
Oct 09, 2000 25.11 25.16 23.59 24.25 91,084,056 -0.55(-2.20%)
Oct 06, 2000 25.69 26.23 24.37 24.80 112,329,800 -0.66(-2.59%)
Oct 05, 2000 26.16 26.31 25.14 25.45 83,878,160 -0.62(-2.38%)
Oct 04, 2000 25.45 26.54 25.30 26.07 102,652,680 +1.05(+4.19%)
Oct 03, 2000 25.93 26.39 24.91 25.03 130,810,032 +0.11(+0.45%)
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.