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 28, 2005 24.16 24.49 23.86 23.99 78,925,000 -0.10(-0.42%)
Feb 25, 2005 23.66 24.12 23.57 24.09 73,552,200 +0.39(+1.65%)
Feb 24, 2005 23.31 23.72 23.15 23.70 78,619,296 +0.39(+1.67%)
Feb 23, 2005 23.92 23.93 23.05 23.31 92,071,904 -0.45(-1.89%)
Feb 22, 2005 23.77 24.41 23.64 23.76 80,059,696 -0.26(-1.08%)
Feb 18, 2005 23.67 24.08 23.64 24.02 58,126,700 +0.39(+1.65%)
Feb 17, 2005 24.20 24.32 23.55 23.63 80,239,800 -0.51(-2.11%)
Feb 16, 2005 24.31 24.40 24.13 24.14 85,307,400 -0.33(-1.35%)
Feb 15, 2005 24.19 24.63 24.16 24.47 80,599,696 +0.16(+0.66%)
Feb 14, 2005 24.04 24.39 24.00 24.31 59,197,400 +0.14(+0.58%)
Feb 11, 2005 23.23 24.34 23.18 24.17 101,956,896 +0.67(+2.85%)
Feb 10, 2005 23.44 23.59 23.22 23.50 74,162,704 +0.20(+0.86%)
Feb 09, 2005 23.42 23.48 23.16 23.30 69,909,504 -0.11(-0.47%)
Feb 08, 2005 22.95 23.50 22.93 23.41 85,233,696 +0.50(+2.18%)
Feb 07, 2005 22.93 23.18 22.88 22.91 53,757,300 -0.09(-0.39%)
Feb 04, 2005 22.38 23.02 22.37 23.00 67,594,800 +0.62(+2.77%)
Feb 03, 2005 22.49 22.64 22.17 22.38 60,735,900 -0.20(-0.89%)
Feb 02, 2005 22.66 22.76 22.50 22.58 73,565,400 -0.05(-0.22%)
Feb 01, 2005 22.49 22.75 22.39 22.63 67,031,800 +0.18(+0.80%)
Jan 31, 2005 22.45 22.55 22.27 22.45 60,540,400 +0.21(+0.94%)
Jan 28, 2005 22.35 22.57 22.08 22.24 76,572,304 -0.07(-0.31%)
Jan 27, 2005 22.38 22.52 22.17 22.31 78,986,896 -0.11(-0.49%)
Jan 26, 2005 22.49 22.59 22.30 22.42 69,891,504 +0.16(+0.72%)
Jan 25, 2005 22.22 22.54 22.17 22.26 94,826,800 +0.27(+1.23%)
Jan 24, 2005 22.49 22.54 21.89 21.99 83,759,504 -0.43(-1.92%)
Jan 21, 2005 22.58 22.71 22.38 22.42 80,971,200 -0.16(-0.71%)
Jan 20, 2005 22.52 22.83 22.40 22.58 68,547,104 -0.02(-0.09%)
Jan 19, 2005 22.96 22.97 22.55 22.60 71,776,896 -0.34(-1.48%)
Jan 18, 2005 22.87 22.95 22.64 22.94 63,728,200 -0.08(-0.35%)
Jan 14, 2005 22.96 23.13 22.90 23.02 65,148,200 +0.20(+0.88%)
Jan 13, 2005 23.11 23.21 22.75 22.82 73,856,600 -0.34(-1.47%)
Jan 12, 2005 23.22 23.33 22.87 23.16 143,219,696 +0.62(+2.75%)
Jan 11, 2005 22.71 22.78 22.40 22.54 114,083,400 -0.34(-1.49%)
Jan 10, 2005 22.91 23.02 22.75 22.88 65,393,900 +0.08(+0.35%)
Jan 07, 2005 22.73 22.93 22.47 22.80 82,523,000 +0.34(+1.51%)
Jan 06, 2005 22.58 22.73 22.41 22.46 63,440,900 +0.07(+0.31%)
Jan 05, 2005 22.47 22.78 22.37 22.39 73,848,800 -0.22(-0.97%)
Jan 04, 2005 23.19 23.21 22.35 22.61 93,729,104 -0.46(-1.99%)
Jan 03, 2005 23.64 23.79 23.05 23.07 64,246,900 -0.32(-1.37%)
Dec 31, 2004 23.35 23.49 23.24 23.39 31,951,800 +0.14(+0.60%)
Dec 30, 2004 23.23 23.43 23.17 23.25 32,584,800 +0.00(+0.00%)
Dec 29, 2004 23.16 23.54 23.13 23.25 48,375,600 -0.03(-0.13%)
Dec 28, 2004 23.36 23.54 23.25 23.28 41,466,900 -0.09(-0.39%)
Dec 27, 2004 23.65 23.70 23.25 23.37 38,878,600 -0.17(-0.72%)
Dec 23, 2004 23.39 23.60 23.35 23.54 35,032,100 +0.09(+0.38%)
Dec 22, 2004 23.46 23.81 23.38 23.45 55,746,800 -0.04(-0.17%)
Dec 21, 2004 23.06 23.50 22.98 23.49 67,182,000 +0.79(+3.48%)
Dec 20, 2004 22.80 23.08 22.66 22.70 50,719,500 -0.07(-0.31%)
Dec 17, 2004 22.75 23.10 22.51 22.77 93,531,696 -0.10(-0.44%)
Dec 16, 2004 23.01 23.38 22.82 22.87 63,974,700 -0.27(-1.17%)
Dec 15, 2004 23.27 23.46 23.05 23.14 64,347,800 -0.10(-0.43%)
Dec 14, 2004 22.92 23.30 22.85 23.24 76,379,904 +0.61(+2.70%)
Dec 13, 2004 22.66 22.81 22.44 22.63 57,206,500 +0.07(+0.31%)
Dec 10, 2004 22.67 22.90 22.50 22.56 73,460,096 -0.20(-0.88%)
Dec 09, 2004 22.82 23.11 22.55 22.76 112,089,696 -0.25(-1.09%)
Dec 08, 2004 23.49 23.52 23.00 23.01 78,960,304 -0.47(-2.00%)
Dec 07, 2004 23.97 24.25 23.46 23.48 68,931,000 -0.53(-2.21%)
Dec 06, 2004 23.92 24.19 23.71 24.01 63,400,700 +0.10(+0.42%)
Dec 03, 2004 24.43 24.50 23.90 23.91 142,326,304 +1.20(+5.28%)
Dec 02, 2004 23.11 23.40 22.63 22.71 109,438,600 -0.39(-1.69%)
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.