Indicators

Intel Corp (NQ: INTC )

31.00 +0.10 (+0.31%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	12.20	12.59	11.80	11.91	97,972,664	-0.25(-2.04%)
Jun 27, 2002	12.32	12.36	11.65	12.16	111,415,520	+0.03(+0.22%)
Jun 26, 2002	11.41	12.31	11.37	12.13	130,391,232	+0.19(+1.58%)
Jun 25, 2002	12.90	13.02	11.93	11.94	104,710,192	-0.66(-5.22%)
Jun 24, 2002	12.01	13.01	11.99	12.60	107,924,856	+0.39(+3.20%)
Jun 21, 2002	12.44	12.80	11.99	12.21	123,988,616	-0.33(-2.65%)
Jun 20, 2002	13.11	13.43	12.53	12.54	117,608,704	-0.55(-4.23%)
Jun 19, 2002	13.66	13.82	13.05	13.09	100,463,624	-1.26(-8.76%)
Jun 18, 2002	14.43	14.98	14.35	14.35	79,693,328	-0.35(-2.39%)
Jun 17, 2002	14.12	14.71	13.92	14.70	81,382,200	+0.83(+6.02%)
Jun 14, 2002	13.39	13.94	13.07	13.87	77,340,288	+0.11(+0.81%)
Jun 13, 2002	14.09	14.32	13.69	13.76	75,748,232	-0.31(-2.18%)
Jun 12, 2002	13.11	14.08	13.04	14.07	118,069,744	+0.89(+6.73%)
Jun 11, 2002	13.97	14.27	13.15	13.18	107,291,832	-0.55(-4.03%)
Jun 10, 2002	14.52	14.53	13.68	13.73	104,268,952	-0.61(-4.23%)
Jun 07, 2002	14.56	14.83	14.14	14.34	232,737,664	-3.26(-18.52%)
Jun 06, 2002	17.92	17.98	17.40	17.60	82,625,072	-0.77(-4.19%)
Jun 05, 2002	17.99	18.38	17.53	18.37	63,895,288	+0.44(+2.47%)
Jun 04, 2002	17.10	17.94	17.09	17.92	75,642,824	+0.57(+3.31%)

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.