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 (%)
Apr 30, 2001
20.11
20.63
19.90
20.15
63,311,672
+0.48(+2.42%)
Apr 27, 2001
19.29
19.70
18.93
19.67
64,448,836
+1.00(+5.38%)
Apr 26, 2001
19.70
19.79
18.64
18.67
82,433,912
-0.25(-1.34%)
Apr 25, 2001
18.90
19.14
17.92
18.92
99,173,040
-0.07(-0.38%)
Apr 24, 2001
19.51
20.23
18.84
18.99
76,916,848
-0.77(-3.89%)
Apr 23, 2001
20.25
20.40
19.33
19.76
89,765,496
-1.38(-6.51%)
Apr 20, 2001
20.84
21.23
20.38
21.14
96,133,288
-0.04(-0.19%)
Apr 19, 2001
20.07
21.20
19.85
21.18
131,914,568
+0.79(+3.87%)
Apr 18, 2001
19.05
20.98
18.64
20.39
76,648,512
+3.42(+20.12%)
Apr 17, 2001
16.46
17.42
16.41
16.97
113,826,864
-0.17(-0.99%)
Apr 16, 2001
17.45
17.47
16.63
17.14
91,044,120
-1.19(-6.47%)
Apr 12, 2001
17.90
18.58
17.15
18.33
82,889,728
+0.39(+2.18%)
Apr 11, 2001
18.19
18.44
17.72
17.94
140,167,760
+1.79(+11.10%)
Apr 10, 2001
15.30
16.36
15.22
16.14
85,682,624
+1.02(+6.77%)
Apr 09, 2001
15.44
15.77
14.50
15.12
92,887,792
-0.27(-1.78%)
Apr 06, 2001
16.33
16.44
14.99
15.40
113,485,184
-1.30(-7.81%)
Apr 05, 2001
15.81
16.82
15.70
16.70
103,893,984
+1.96(+13.26%)
Apr 04, 2001
16.09
16.35
14.63
14.74
129,732,448
-1.55(-9.52%)
Apr 03, 2001
16.50
17.19
16.19
16.29
87,826,240
-0.52(-3.10%)
Apr 02, 2001
16.99
17.51
16.33
16.82
68,930,456
-0.33(-1.94%)
Mar 30, 2001
17.35
17.44
16.50
17.15
72,570,392
-0.16(-0.94%)
Mar 29, 2001
17.51
17.96
16.78
17.31
99,500,592
-0.25(-1.41%)
Mar 28, 2001
18.70
19.10
17.47
17.56
111,998,216
-1.58(-8.27%)
Mar 27, 2001
18.49
19.36
18.29
19.14
111,459,864
+0.69(+3.74%)
Mar 26, 2001
19.23
19.27
18.17
18.45
98,859,288
-0.33(-1.74%)
Mar 23, 2001
19.35
19.39
18.05
18.78
130,100,664
+0.08(+0.42%)
Mar 22, 2001
17.02
18.78
16.99
18.70
144,254,000
+2.04(+12.25%)
Mar 21, 2001
16.13
17.44
16.05
16.66
105,178,288
+0.61(+3.82%)
Mar 20, 2001
17.84
17.89
16.01
16.05
98,852,536
-1.59(-9.02%)
Mar 19, 2001
17.92
18.09
16.54
17.64
117,613,160
-0.53(-2.91%)
Mar 16, 2001
18.54
18.78
18.05
18.17
90,631,720
-0.41(-2.21%)
Mar 15, 2001
19.39
19.51
18.54
18.58
62,524,616
-0.36(-1.93%)
Mar 14, 2001
18.49
19.47
18.25
18.94
88,143,512
-0.20(-1.06%)
Mar 13, 2001
18.41
19.31
18.09
19.14
79,827,416
+1.06(+5.84%)
Mar 12, 2001
18.58
19.14
17.96
18.09
91,442,552
-1.10(-5.74%)
Mar 09, 2001
19.68
19.94
18.90
19.19
146,173,472
-2.48(-11.46%)
Mar 08, 2001
21.47
21.96
21.31
21.67
99,578,384
+0.20(+0.94%)
Mar 07, 2001
21.35
21.96
20.66
21.47
119,414,952
+0.94(+4.57%)
Mar 06, 2001
20.61
21.43
20.49
20.53
91,649,216
+0.74(+3.72%)
Mar 05, 2001
19.47
20.04
19.23
19.80
51,057,224
+0.69(+3.62%)
Mar 02, 2001
18.58
20.28
18.49
19.10
83,814,096
+0.12(+0.65%)
Mar 01, 2001
18.41
19.07
17.64
18.98
86,335,280
+0.36(+1.96%)
Feb 28, 2001
19.14
19.68
18.25
18.62
74,566,568
-0.29(-1.52%)
Feb 27, 2001
19.23
20.12
18.90
18.90
62,583,068
-0.33(-1.69%)
Feb 26, 2001
19.92
20.01
18.54
19.23
92,597,976
-0.29(-1.47%)
Feb 23, 2001
19.80
20.04
18.58
19.51
97,519,760
-0.04(-0.20%)
Feb 22, 2001
20.17
20.57
19.31
19.55
89,785,136
-0.49(-2.44%)
Feb 21, 2001
20.21
21.35
19.88
20.04
79,140,392
-0.45(-2.19%)
Feb 20, 2001
22.20
22.25
20.45
20.49
80,395,384
-1.92(-8.55%)
Feb 16, 2001
22.65
23.01
21.92
22.41
63,740,944
-0.93(-3.99%)
Feb 15, 2001
23.10
23.79
22.90
23.34
89,501,912
+1.10(+4.92%)
Feb 14, 2001
21.22
22.52
20.82
22.25
72,789,024
+1.10(+5.21%)
Feb 13, 2001
22.25
22.98
21.11
21.14
64,301,092
-1.38(-6.13%)
Feb 12, 2001
21.96
22.94
21.92
22.53
46,767,848
+0.69(+3.16%)
Feb 09, 2001
22.36
23.18
21.80
21.84
62,739,404
-0.74(-3.26%)
Feb 08, 2001
23.06
23.55
22.53
22.57
65,824,420
-0.20(-0.89%)
Feb 07, 2001
22.81
23.50
22.08
22.77
81,547,744
-0.33(-1.41%)
Feb 06, 2001
22.53
23.43
22.47
23.10
61,881,928
+0.49(+2.16%)
Feb 05, 2001
22.85
23.01
21.95
22.61
60,123,096
-0.65(-2.80%)
Feb 02, 2001
24.55
24.92
23.14
23.26
72,341,488
-1.38(-5.61%)
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
.