Indicators

Intel Corp (NQ: INTC )

21.84 +0.70 (+3.31%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.16	13.22	12.79	12.96	33,290,194	-0.01(-0.10%)
Nov 27, 2002	12.77	13.10	12.66	12.98	82,005,176	+0.43(+3.47%)
Nov 26, 2002	12.73	12.85	12.42	12.54	114,128,848	-0.17(-1.37%)
Nov 25, 2002	12.45	12.76	12.35	12.71	86,465,848	+0.27(+2.15%)
Nov 22, 2002	12.30	12.66	12.17	12.45	95,936,304	-0.10(-0.79%)
Nov 21, 2002	12.04	12.65	12.01	12.55	146,480,608	+0.66(+5.54%)
Nov 20, 2002	11.32	11.90	11.22	11.89	104,593,488	+0.62(+5.51%)
Nov 19, 2002	11.37	11.53	11.18	11.27	82,666,392	-0.25(-2.16%)
Nov 18, 2002	11.85	11.91	11.47	11.52	85,003,920	-0.16(-1.33%)
Nov 15, 2002	11.47	11.75	11.24	11.67	118,346,624	-0.25(-2.13%)
Nov 14, 2002	11.71	11.98	11.55	11.93	104,577,704	+0.68(+6.02%)
Nov 13, 2002	10.94	11.32	10.88	11.25	106,210,688	+0.20(+1.86%)
Nov 12, 2002	10.88	11.37	10.86	11.04	88,011,048	+0.28(+2.60%)
Nov 11, 2002	11.15	11.27	10.72	10.77	65,846,524	-0.50(-4.46%)
Nov 08, 2002	11.40	11.72	11.21	11.27	80,131,216	-0.18(-1.57%)
Nov 07, 2002	11.60	11.85	11.30	11.45	107,092,904	-0.44(-3.71%)
Nov 06, 2002	11.48	11.94	11.32	11.89	130,933,096	+0.50(+4.36%)
Nov 05, 2002	11.40	11.65	10.99	11.39	115,221,584	-0.26(-2.24%)
Nov 04, 2002	11.71	11.94	11.44	11.65	130,411,208	+0.29(+2.57%)

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.