Indicators

Intel Corp (NQ: INTC )

30.90 +0.39 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.13	20.20	19.78	19.89	98,485,400	-0.24(-1.20%)
Jan 29, 2004	20.57	20.57	19.89	20.13	130,299,792	-0.32(-1.56%)
Jan 28, 2004	20.78	20.99	20.32	20.45	94,353,744	-0.16(-0.79%)
Jan 27, 2004	21.05	21.09	20.60	20.62	78,914,552	-0.52(-2.47%)
Jan 26, 2004	20.66	21.18	20.66	21.14	63,408,328	+0.44(+2.14%)
Jan 23, 2004	20.79	20.86	20.52	20.69	70,336,416	+0.08(+0.38%)
Jan 22, 2004	21.03	21.09	20.59	20.62	79,703,144	-0.37(-1.77%)
Jan 21, 2004	21.01	21.05	20.74	20.99	86,267,312	-0.27(-1.26%)
Jan 20, 2004	21.50	21.55	21.04	21.26	73,173,648	-0.18(-0.85%)
Jan 16, 2004	21.75	21.76	21.30	21.44	83,619,552	-0.11(-0.51%)
Jan 15, 2004	21.32	21.78	21.29	21.55	126,673,048	-0.22(-0.99%)
Jan 14, 2004	22.02	22.06	21.60	21.76	115,760,128	-0.13(-0.60%)
Jan 13, 2004	22.38	22.42	21.68	21.89	104,621,528	-0.37(-1.64%)
Jan 12, 2004	22.34	22.38	22.07	22.26	77,730,600	+0.12(+0.53%)
Jan 09, 2004	22.05	22.55	22.03	22.14	87,206,872	-0.18(-0.79%)
Jan 08, 2004	22.27	22.39	22.10	22.32	77,625,504	+0.16(+0.74%)
Jan 07, 2004	21.72	22.16	21.65	22.15	97,676,248	+0.71(+3.31%)
Jan 06, 2004	21.46	21.51	21.26	21.44	58,312,100	-0.01(-0.03%)
Jan 05, 2004	21.20	21.49	21.12	21.45	65,376,120	+0.49(+2.33%)

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.