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
)
31.83
-0.20 (-0.62%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Oct 31, 2002
11.15
11.41
10.96
11.28
118,381,336
+0.20(+1.82%)
Oct 30, 2002
10.81
11.33
10.68
11.07
123,914,064
+0.38(+3.60%)
Oct 29, 2002
10.88
11.03
10.46
10.69
121,280,872
-0.27(-2.44%)
Oct 28, 2002
11.17
11.26
10.78
10.96
131,922,384
+0.14(+1.33%)
Oct 25, 2002
10.23
10.82
10.16
10.81
107,118,160
+0.63(+6.14%)
Oct 24, 2002
10.66
10.86
10.15
10.19
132,489,752
-0.35(-3.28%)
Oct 23, 2002
9.823
10.61
9.790
10.53
140,841,120
+0.68(+6.88%)
Oct 22, 2002
9.679
10.08
9.607
9.855
113,821,952
-0.22(-2.14%)
Oct 21, 2002
9.269
10.12
9.223
10.07
134,928,080
+0.65(+6.85%)
Oct 18, 2002
9.282
9.451
8.923
9.425
112,494,840
+0.15(+1.62%)
Oct 17, 2002
9.269
9.314
9.066
9.275
158,434,064
+0.45(+5.10%)
Oct 16, 2002
8.819
9.203
8.747
8.825
238,127,088
-1.94(-18.04%)
Oct 15, 2002
10.39
10.79
9.855
10.77
167,431,360
+0.93(+9.40%)
Oct 14, 2002
9.725
9.901
9.516
9.842
74,005,656
-0.08(-0.79%)
Oct 11, 2002
9.379
9.940
9.223
9.920
119,297,280
+0.68(+7.33%)
Oct 10, 2002
8.793
9.399
8.793
9.242
128,115,216
+0.47(+5.35%)
Oct 09, 2002
8.473
9.001
8.441
8.773
125,427,568
+0.16(+1.82%)
Oct 08, 2002
9.151
9.184
8.532
8.617
131,021,344
-0.39(-4.34%)
Oct 07, 2002
8.949
9.295
8.890
9.008
87,316,264
+0.07(+0.80%)
Oct 04, 2002
9.223
9.340
8.858
8.936
100,400,264
-0.08(-0.94%)
Oct 03, 2002
9.314
9.510
8.995
9.021
94,227,016
-0.30(-3.22%)
Oct 02, 2002
9.627
9.914
9.282
9.321
120,254,640
-0.24(-2.52%)
Oct 01, 2002
9.158
9.581
9.027
9.562
104,662,488
+0.51(+5.62%)
Sep 30, 2002
9.288
9.314
8.910
9.053
116,789,752
-0.48(-4.99%)
Sep 27, 2002
9.770
9.966
9.445
9.529
100,024,688
-0.35(-3.50%)
Sep 26, 2002
10.19
10.23
9.601
9.875
110,941,440
-0.03(-0.33%)
Sep 25, 2002
9.490
10.10
9.405
9.907
111,569,864
+0.56(+6.00%)
Sep 24, 2002
9.125
9.777
9.060
9.347
129,114,760
+0.14(+1.49%)
Sep 23, 2002
9.594
9.601
9.190
9.210
96,634,672
-0.50(-5.17%)
Sep 20, 2002
9.849
9.894
9.660
9.712
117,604,112
-0.05(-0.53%)
Sep 19, 2002
9.790
10.14
9.712
9.764
86,343,568
-0.20(-1.96%)
Sep 18, 2002
9.920
10.20
9.777
9.959
79,618,152
-0.19(-1.86%)
Sep 17, 2002
10.53
10.66
10.10
10.15
85,542,704
-0.08(-0.83%)
Sep 16, 2002
10.42
10.52
10.13
10.23
63,246,772
-0.22(-2.06%)
Sep 13, 2002
10.23
10.56
10.19
10.45
68,535,080
+0.22(+2.10%)
Sep 12, 2002
10.66
10.68
10.21
10.23
74,793,632
-0.60(-5.54%)
Sep 11, 2002
10.90
11.11
10.81
10.83
70,366,792
+0.10(+0.91%)
Sep 10, 2002
10.55
10.85
10.49
10.74
87,879,320
+0.25(+2.43%)
Sep 09, 2002
10.45
10.65
10.23
10.48
78,927,136
-0.09(-0.86%)
Sep 06, 2002
10.69
10.79
10.50
10.57
119,603,968
+0.72(+7.35%)
Sep 05, 2002
10.30
10.32
9.796
9.849
133,430,688
-0.65(-6.21%)
Sep 04, 2002
10.30
10.54
10.15
10.50
102,471,000
+0.16(+1.58%)
Sep 03, 2002
10.74
10.75
10.33
10.34
89,200,288
-0.53(-4.86%)
Aug 30, 2002
11.01
11.13
10.85
10.87
50,410,088
-0.31(-2.74%)
Aug 29, 2002
10.81
11.37
10.76
11.17
77,503,840
+0.20(+1.78%)
Aug 28, 2002
11.15
11.37
10.93
10.98
85,400,480
-0.22(-1.98%)
Aug 27, 2002
11.67
11.71
11.18
11.20
93,009,912
-0.62(-5.24%)
Aug 26, 2002
11.80
11.88
11.48
11.82
70,680,080
+0.11(+0.95%)
Aug 23, 2002
12.28
12.28
11.66
11.71
74,212,776
-0.78(-6.21%)
Aug 22, 2002
12.66
12.71
12.31
12.48
85,523,680
-0.29(-2.25%)
Aug 21, 2002
12.53
12.82
12.25
12.77
88,805,992
+0.40(+3.27%)
Aug 20, 2002
12.50
12.59
12.22
12.36
69,572,528
-0.32(-2.52%)
Aug 19, 2002
12.13
12.79
12.02
12.68
79,350,584
+0.46(+3.79%)
Aug 16, 2002
11.77
12.40
11.72
12.22
84,261,784
+0.09(+0.75%)
Aug 15, 2002
11.95
12.25
11.75
12.13
79,102,648
+0.21(+1.75%)
Aug 14, 2002
11.03
11.94
10.90
11.92
84,441,440
+1.04(+9.52%)
Aug 13, 2002
11.34
11.73
10.88
10.88
74,763,568
-0.54(-4.73%)
Aug 12, 2002
11.21
11.48
11.08
11.43
54,430,060
-0.22(-1.85%)
Aug 09, 2002
11.68
11.90
11.48
11.64
69,924,016
-0.34(-2.83%)
Aug 08, 2002
11.47
12.01
11.10
11.98
93,456,224
+0.43(+3.72%)
Aug 07, 2002
11.73
11.83
10.84
11.55
109,515,376
+0.38(+3.44%)
Aug 06, 2002
10.64
11.69
10.54
11.17
127,758,968
+0.81(+7.87%)
Aug 05, 2002
10.87
11.09
10.31
10.35
91,479,224
-0.54(-4.97%)
Aug 02, 2002
11.45
11.45
10.77
10.89
85,266,392
-0.55(-4.84%)
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
.