Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.