INTC
Intel Corporation
20:00:01
133.99 $
0.0000 (%0.00)
Previous Close: 121.1
Day Low₺127.9
Day High₺135.48
INTC: Intel Corporation Historical Data
1988 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8971
CLOSE 0.897
Low
LOW 0.6016
High
HIGH 1.16
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/1988 | 0.8359 | 0.8828 | 0.8359 | 0.8672 |
| 01/05/1988 | 0.8672 | 0.9063 | 0.8672 | 0.875 |
| 01/06/1988 | 0.875 | 0.9141 | 0.875 | 0.8984 |
| 01/07/1988 | 0.8984 | 0.8984 | 0.8672 | 0.8906 |
| 01/08/1988 | 0.8906 | 0.8984 | 0.8047 | 0.8125 |
| 01/11/1988 | 0.8125 | 0.8359 | 0.7969 | 0.8359 |
| 01/12/1988 | 0.8359 | 0.8516 | 0.7539 | 0.8125 |
| 01/13/1988 | 0.8125 | 0.8125 | 0.7656 | 0.7734 |
| 01/14/1988 | 0.7891 | 0.8125 | 0.7891 | 0.7969 |
| 01/15/1988 | 0.8047 | 0.8672 | 0.8047 | 0.8359 |
| 01/18/1988 | 0.8359 | 0.8359 | 0.7891 | 0.7969 |
| 01/19/1988 | 0.7891 | 0.7891 | 0.7656 | 0.7734 |
| 01/20/1988 | 0.7695 | 0.7695 | 0.6758 | 0.7031 |
| 01/21/1988 | 0.7031 | 0.7578 | 0.7031 | 0.75 |
| 01/22/1988 | 0.75 | 0.7734 | 0.75 | 0.7617 |
| 01/25/1988 | 0.7617 | 0.7969 | 0.7578 | 0.7813 |
| 01/26/1988 | 0.7813 | 0.7813 | 0.75 | 0.7578 |
| 01/27/1988 | 0.7578 | 0.7656 | 0.7344 | 0.75 |
| 01/28/1988 | 0.7578 | 0.7813 | 0.7578 | 0.7695 |
| 01/29/1988 | 0.7695 | 0.8047 | 0.7656 | 0.7969 |
| 02/01/1988 | 0.7969 | 0.8125 | 0.7734 | 0.7734 |
| 02/02/1988 | 0.7734 | 0.7813 | 0.7578 | 0.7656 |
| 02/03/1988 | 0.7656 | 0.7734 | 0.7188 | 0.7344 |
| 02/04/1988 | 0.7344 | 0.7422 | 0.7188 | 0.7422 |
| 02/05/1988 | 0.7422 | 0.7656 | 0.7422 | 0.7422 |
| 02/08/1988 | 0.7422 | 0.7656 | 0.7344 | 0.7578 |
| 02/09/1988 | 0.7578 | 0.7813 | 0.75 | 0.7773 |
| 02/10/1988 | 0.7773 | 0.8203 | 0.7734 | 0.8125 |
| 02/11/1988 | 0.8125 | 0.8203 | 0.793 | 0.8047 |
| 02/12/1988 | 0.8047 | 0.8281 | 0.7891 | 0.7969 |
| 02/16/1988 | 0.7969 | 0.8203 | 0.7891 | 0.8203 |
| 02/17/1988 | 0.8203 | 0.8438 | 0.8047 | 0.8047 |
| 02/18/1988 | 0.8047 | 0.8359 | 0.8047 | 0.8125 |
| 02/19/1988 | 0.8125 | 0.8359 | 0.8086 | 0.8203 |
| 02/22/1988 | 0.8203 | 0.875 | 0.8203 | 0.8711 |
| 02/23/1988 | 0.8711 | 0.8984 | 0.8672 | 0.8828 |
| 02/24/1988 | 0.8828 | 0.8945 | 0.875 | 0.8906 |
| 02/25/1988 | 0.8906 | 0.9141 | 0.8672 | 0.8711 |
| 02/26/1988 | 0.8711 | 0.8828 | 0.8516 | 0.875 |
| 02/29/1988 | 0.875 | 0.8828 | 0.8477 | 0.8828 |
| 03/01/1988 | 0.8828 | 0.8984 | 0.8594 | 0.8828 |
| 03/02/1988 | 0.8906 | 0.9219 | 0.8906 | 0.9063 |
| 03/03/1988 | 0.9063 | 0.9453 | 0.9063 | 0.9375 |
| 03/04/1988 | 0.9375 | 0.9531 | 0.9063 | 0.9453 |
| 03/07/1988 | 0.9453 | 0.9844 | 0.9375 | 0.9766 |
| 03/08/1988 | 0.9766 | 0.9844 | 0.9609 | 0.9609 |
| 03/09/1988 | 0.9609 | 1 | 0.9609 | 0.9883 |
| 03/10/1988 | 0.9883 | 1.02 | 0.9453 | 0.9531 |
| 03/11/1988 | 0.9531 | 0.9766 | 0.9453 | 0.9531 |
| 03/14/1988 | 0.9609 | 1.02 | 0.9609 | 1.01 |
| 03/15/1988 | 1.01 | 1.01 | 0.9609 | 0.9844 |
| 03/16/1988 | 0.9844 | 0.9922 | 0.9414 | 0.9688 |
| 03/17/1988 | 0.9688 | 0.9922 | 0.9609 | 0.9844 |
| 03/18/1988 | 0.9844 | 1.01 | 0.9766 | 0.9922 |
| 03/21/1988 | 0.9844 | 0.9844 | 0.9492 | 0.9688 |
| 03/22/1988 | 0.9688 | 0.9922 | 0.9531 | 0.9844 |
| 03/23/1988 | 0.9844 | 1.01 | 0.9453 | 0.9531 |
| 03/24/1988 | 0.9531 | 0.9531 | 0.8828 | 0.8984 |
| 03/25/1988 | 0.8984 | 0.9219 | 0.8828 | 0.8867 |
| 03/28/1988 | 0.8867 | 0.9219 | 0.8633 | 0.9219 |
| 03/29/1988 | 0.9219 | 0.9453 | 0.9141 | 0.9219 |
| 03/30/1988 | 0.9219 | 0.9453 | 0.8906 | 0.9023 |
| 03/31/1988 | 0.9023 | 0.9219 | 0.8906 | 0.918 |
| 04/04/1988 | 0.918 | 0.9531 | 0.9141 | 0.9258 |
| 04/05/1988 | 0.9258 | 0.9531 | 0.9219 | 0.9453 |
| 04/06/1988 | 0.9453 | 0.9922 | 0.9453 | 0.9922 |
| 04/07/1988 | 0.9922 | 1.02 | 0.9922 | 0.9922 |
| 04/08/1988 | 0.9922 | 1.02 | 0.9844 | 1.01 |
| 04/11/1988 | 1.01 | 1.05 | 1 | 1.04 |
| 04/12/1988 | 1.04 | 1.05 | 1.02 | 1.03 |
| 04/13/1988 | 1.03 | 1.03 | 1 | 1.02 |
| 04/14/1988 | 1 | 1 | 0.957 | 0.9727 |
| 04/15/1988 | 0.9727 | 0.9766 | 0.9297 | 0.9531 |
| 04/18/1988 | 0.9531 | 0.9688 | 0.9375 | 0.9531 |
| 04/19/1988 | 0.9609 | 0.9922 | 0.9609 | 0.9688 |
| 04/20/1988 | 0.9688 | 0.9805 | 0.9453 | 0.9766 |
| 04/21/1988 | 0.9766 | 0.9922 | 0.9375 | 0.9414 |
| 04/22/1988 | 0.9453 | 0.9688 | 0.9453 | 0.9648 |
| 04/25/1988 | 0.9648 | 0.9844 | 0.9609 | 0.9688 |
| 04/26/1988 | 0.9688 | 1 | 0.9609 | 1 |
| 04/27/1988 | 1 | 1.02 | 0.9883 | 1.01 |
| 04/28/1988 | 1.01 | 1.02 | 0.9844 | 0.9922 |
| 04/29/1988 | 0.9922 | 1 | 0.9609 | 0.9688 |
| 05/02/1988 | 0.9688 | 0.9922 | 0.9688 | 0.9922 |
| 05/03/1988 | 0.9922 | 1.02 | 0.9844 | 1.01 |
| 05/04/1988 | 1.01 | 1.04 | 1 | 1.01 |
| 05/05/1988 | 1.01 | 1.02 | 1 | 1.01 |
| 05/06/1988 | 1.01 | 1.03 | 1 | 1 |
| 05/09/1988 | 1 | 1.01 | 0.9766 | 0.9922 |
| 05/10/1988 | 0.9922 | 1 | 0.9531 | 0.9727 |
| 05/11/1988 | 0.9688 | 0.9688 | 0.9453 | 0.957 |
| 05/12/1988 | 0.9609 | 0.9844 | 0.9609 | 0.9766 |
| 05/13/1988 | 0.9766 | 1.01 | 0.9766 | 0.9961 |
| 05/16/1988 | 0.9961 | 1.01 | 0.9844 | 1 |
| 05/17/1988 | 1 | 1.02 | 0.9844 | 0.9844 |
| 05/18/1988 | 0.9844 | 0.9922 | 0.9375 | 0.9492 |
| 05/19/1988 | 0.9453 | 0.9453 | 0.9063 | 0.9297 |
| 05/20/1988 | 0.9297 | 0.9453 | 0.9219 | 0.9336 |
| 05/23/1988 | 0.9336 | 0.9375 | 0.9063 | 0.9141 |
| 05/24/1988 | 0.9141 | 0.9297 | 0.9141 | 0.9258 |
| 05/25/1988 | 0.9258 | 0.9375 | 0.9141 | 0.918 |
| 05/26/1988 | 0.918 | 0.9375 | 0.9141 | 0.9258 |
| 05/27/1988 | 0.9258 | 0.9375 | 0.9219 | 0.9375 |
| 05/31/1988 | 0.9375 | 0.9609 | 0.9297 | 0.9609 |
| 06/01/1988 | 0.9609 | 0.9922 | 0.9531 | 0.9766 |
| 06/02/1988 | 0.9766 | 0.9922 | 0.9609 | 0.9609 |
| 06/03/1988 | 0.9688 | 1.01 | 0.9688 | 1 |
| 06/06/1988 | 1 | 1.05 | 1 | 1.05 |
| 06/07/1988 | 1.05 | 1.06 | 1.03 | 1.03 |
| 06/08/1988 | 1.03 | 1.07 | 1.03 | 1.07 |
| 06/09/1988 | 1.07 | 1.07 | 1.05 | 1.05 |
| 06/10/1988 | 1.05 | 1.08 | 1.05 | 1.06 |
| 06/13/1988 | 1.06 | 1.09 | 1.05 | 1.08 |
| 06/14/1988 | 1.08 | 1.11 | 1.08 | 1.09 |
| 06/15/1988 | 1.09 | 1.1 | 1.08 | 1.1 |
| 06/16/1988 | 1.1 | 1.11 | 1.08 | 1.1 |
| 06/17/1988 | 1.1 | 1.11 | 1.08 | 1.09 |
| 06/20/1988 | 1.09 | 1.09 | 1.07 | 1.09 |
| 06/21/1988 | 1.09 | 1.13 | 1.09 | 1.13 |
| 06/22/1988 | 1.13 | 1.15 | 1.13 | 1.14 |
| 06/23/1988 | 1.14 | 1.16 | 1.13 | 1.14 |
| 06/24/1988 | 1.14 | 1.15 | 1.12 | 1.13 |
| 06/27/1988 | 1.13 | 1.13 | 1.11 | 1.11 |
| 06/28/1988 | 1.11 | 1.14 | 1.11 | 1.13 |
| 06/29/1988 | 1.13 | 1.13 | 1.11 | 1.13 |
| 06/30/1988 | 1.13 | 1.13 | 1.11 | 1.13 |
| 07/01/1988 | 1.13 | 1.13 | 1.12 | 1.13 |
| 07/05/1988 | 1.13 | 1.13 | 1.12 | 1.13 |
| 07/06/1988 | 1.13 | 1.13 | 1.09 | 1.1 |
| 07/07/1988 | 1.1 | 1.11 | 1.09 | 1.09 |
| 07/08/1988 | 1.09 | 1.11 | 1.09 | 1.09 |
| 07/11/1988 | 1.09 | 1.11 | 1.08 | 1.08 |
| 07/12/1988 | 1.1 | 1.13 | 1.1 | 1.12 |
| 07/13/1988 | 1.12 | 1.14 | 1.12 | 1.13 |
| 07/14/1988 | 1.13 | 1.14 | 1.12 | 1.12 |
| 07/15/1988 | 1.12 | 1.13 | 1.11 | 1.12 |
| 07/18/1988 | 1.12 | 1.13 | 1.1 | 1.11 |
| 07/19/1988 | 1.11 | 1.12 | 1.09 | 1.09 |
| 07/20/1988 | 1.09 | 1.1 | 1.04 | 1.05 |
| 07/21/1988 | 1.05 | 1.05 | 1.03 | 1.03 |
| 07/22/1988 | 1.03 | 1.08 | 1.03 | 1.08 |
| 07/25/1988 | 1.08 | 1.08 | 1.06 | 1.07 |
| 07/26/1988 | 1.07 | 1.1 | 1.06 | 1.08 |
| 07/27/1988 | 1.08 | 1.09 | 1.04 | 1.05 |
| 07/28/1988 | 1.05 | 1.07 | 1.04 | 1.06 |
| 07/29/1988 | 1.06 | 1.09 | 1.06 | 1.09 |
| 08/01/1988 | 1.09 | 1.11 | 1.08 | 1.09 |
| 08/02/1988 | 1.09 | 1.1 | 1.08 | 1.08 |
| 08/03/1988 | 1.08 | 1.09 | 1.07 | 1.09 |
| 08/04/1988 | 1.09 | 1.09 | 1.08 | 1.08 |
| 08/05/1988 | 1.08 | 1.09 | 1.06 | 1.07 |
| 08/08/1988 | 1.07 | 1.07 | 1.04 | 1.05 |
| 08/09/1988 | 1.05 | 1.06 | 1 | 1.02 |
| 08/10/1988 | 1.02 | 1.03 | 0.9766 | 0.9766 |
| 08/11/1988 | 0.9844 | 1.01 | 0.9844 | 1.01 |
| 08/12/1988 | 1.01 | 1.02 | 0.9844 | 0.9922 |
| 08/15/1988 | 0.9922 | 0.9961 | 0.9453 | 0.9453 |
| 08/16/1988 | 0.9453 | 1 | 0.9375 | 0.9844 |
| 08/17/1988 | 0.9844 | 0.9922 | 0.9609 | 0.9727 |
| 08/18/1988 | 0.9727 | 0.9844 | 0.9531 | 0.9609 |
| 08/19/1988 | 0.9609 | 0.9766 | 0.9453 | 0.9453 |
| 08/22/1988 | 0.9453 | 0.957 | 0.9141 | 0.9258 |
| 08/23/1988 | 0.9258 | 0.9297 | 0.8828 | 0.9219 |
| 08/24/1988 | 0.9219 | 0.9453 | 0.9219 | 0.9297 |
| 08/25/1988 | 0.9219 | 0.9219 | 0.875 | 0.9023 |
| 08/26/1988 | 0.9023 | 0.9023 | 0.8672 | 0.875 |
| 08/29/1988 | 0.875 | 0.9219 | 0.875 | 0.9141 |
| 08/30/1988 | 0.9141 | 0.9219 | 0.8984 | 0.8984 |
| 08/31/1988 | 0.8984 | 0.9141 | 0.8672 | 0.875 |
| 09/01/1988 | 0.875 | 0.875 | 0.8203 | 0.8359 |
| 09/02/1988 | 0.8438 | 0.8828 | 0.8438 | 0.8672 |
| 09/06/1988 | 0.8672 | 0.8828 | 0.8594 | 0.8828 |
| 09/07/1988 | 0.8828 | 0.8828 | 0.8359 | 0.8398 |
| 09/08/1988 | 0.8398 | 0.8516 | 0.7969 | 0.8281 |
| 09/09/1988 | 0.8281 | 0.8984 | 0.8281 | 0.875 |
| 09/12/1988 | 0.875 | 0.8984 | 0.875 | 0.875 |
| 09/13/1988 | 0.875 | 0.8828 | 0.8438 | 0.875 |
| 09/14/1988 | 0.8828 | 0.8984 | 0.8828 | 0.8984 |
| 09/15/1988 | 0.8984 | 0.9063 | 0.875 | 0.875 |
| 09/16/1988 | 0.875 | 0.9063 | 0.8711 | 0.8984 |
| 09/19/1988 | 0.8984 | 0.9063 | 0.8828 | 0.9063 |
| 09/20/1988 | 0.9063 | 0.9258 | 0.875 | 0.8984 |
| 09/21/1988 | 0.8984 | 0.8984 | 0.875 | 0.8906 |
| 09/22/1988 | 0.8906 | 0.8906 | 0.8672 | 0.875 |
| 09/23/1988 | 0.875 | 0.8984 | 0.8633 | 0.8945 |
| 09/26/1988 | 0.8945 | 0.8984 | 0.8594 | 0.8594 |
| 09/27/1988 | 0.8594 | 0.8672 | 0.8359 | 0.8555 |
| 09/28/1988 | 0.8555 | 0.8594 | 0.8438 | 0.8516 |
| 09/29/1988 | 0.8516 | 0.8828 | 0.8516 | 0.8672 |
| 09/30/1988 | 0.8672 | 0.875 | 0.8516 | 0.8594 |
| 10/03/1988 | 0.8438 | 0.8438 | 0.8047 | 0.8242 |
| 10/04/1988 | 0.8242 | 0.8281 | 0.7891 | 0.7969 |
| 10/05/1988 | 0.7969 | 0.8008 | 0.7734 | 0.7813 |
| 10/06/1988 | 0.7813 | 0.8438 | 0.7813 | 0.832 |
| 10/07/1988 | 0.832 | 0.8359 | 0.7422 | 0.7773 |
| 10/10/1988 | 0.7773 | 0.7813 | 0.7422 | 0.7734 |
| 10/11/1988 | 0.7734 | 0.7969 | 0.7656 | 0.7891 |
| 10/12/1988 | 0.7891 | 0.7891 | 0.7617 | 0.7734 |
| 10/13/1988 | 0.7734 | 0.8047 | 0.7656 | 0.7891 |
| 10/14/1988 | 0.7891 | 0.8203 | 0.7891 | 0.8047 |
| 10/17/1988 | 0.8047 | 0.8203 | 0.7969 | 0.8047 |
| 10/18/1988 | 0.8047 | 0.8359 | 0.8047 | 0.8359 |
| 10/19/1988 | 0.8359 | 0.8516 | 0.8125 | 0.8242 |
| 10/20/1988 | 0.8242 | 0.8672 | 0.8203 | 0.8594 |
| 10/21/1988 | 0.8594 | 0.8828 | 0.8438 | 0.8672 |
| 10/24/1988 | 0.8672 | 0.875 | 0.8438 | 0.8438 |
| 10/25/1988 | 0.8438 | 0.8594 | 0.8359 | 0.8359 |
| 10/26/1988 | 0.8359 | 0.8438 | 0.8047 | 0.8125 |
| 10/27/1988 | 0.8047 | 0.8047 | 0.7656 | 0.7813 |
| 10/28/1988 | 0.7813 | 0.7891 | 0.7656 | 0.7773 |
| 10/31/1988 | 0.7773 | 0.7813 | 0.7578 | 0.7734 |
| 11/01/1988 | 0.7734 | 0.7852 | 0.7656 | 0.7695 |
| 11/02/1988 | 0.7695 | 0.7734 | 0.7578 | 0.7734 |
| 11/03/1988 | 0.7734 | 0.7891 | 0.7617 | 0.7813 |
| 11/04/1988 | 0.7813 | 0.7969 | 0.7734 | 0.7734 |
| 11/07/1988 | 0.7734 | 0.7813 | 0.7578 | 0.7656 |
| 11/08/1988 | 0.7656 | 0.7891 | 0.7656 | 0.7773 |
| 11/09/1988 | 0.7773 | 0.7891 | 0.7656 | 0.7891 |
| 11/10/1988 | 0.7891 | 0.7891 | 0.7578 | 0.7734 |
| 11/11/1988 | 0.7656 | 0.7656 | 0.7344 | 0.75 |
| 11/14/1988 | 0.75 | 0.75 | 0.7266 | 0.7422 |
| 11/15/1988 | 0.7422 | 0.75 | 0.6797 | 0.6875 |
| 11/16/1988 | 0.6953 | 0.7188 | 0.6953 | 0.7109 |
| 11/17/1988 | 0.7109 | 0.7266 | 0.7031 | 0.7266 |
| 11/18/1988 | 0.7266 | 0.7266 | 0.7109 | 0.7227 |
| 11/21/1988 | 0.6172 | 0.625 | 0.6016 | 0.6172 |
| 11/22/1988 | 0.6172 | 0.6328 | 0.6055 | 0.6289 |
| 11/23/1988 | 0.6289 | 0.6563 | 0.6172 | 0.6484 |
| 11/25/1988 | 0.6484 | 0.6484 | 0.625 | 0.6328 |
| 11/28/1988 | 0.6328 | 0.6406 | 0.6172 | 0.6328 |
| 11/29/1988 | 0.6328 | 0.6484 | 0.625 | 0.6367 |
| 11/30/1988 | 0.6367 | 0.6406 | 0.6289 | 0.6328 |
| 12/01/1988 | 0.6328 | 0.6563 | 0.6172 | 0.6484 |
| 12/02/1988 | 0.6484 | 0.6758 | 0.6328 | 0.6641 |
| 12/05/1988 | 0.6641 | 0.6953 | 0.6563 | 0.6719 |
| 12/06/1988 | 0.6719 | 0.6875 | 0.6641 | 0.6797 |
| 12/07/1988 | 0.6797 | 0.6875 | 0.6641 | 0.6641 |
| 12/08/1988 | 0.6641 | 0.6797 | 0.6641 | 0.6758 |
| 12/09/1988 | 0.6758 | 0.6992 | 0.6719 | 0.6875 |
| 12/12/1988 | 0.6875 | 0.6953 | 0.6641 | 0.6719 |
| 12/13/1988 | 0.6719 | 0.6719 | 0.6563 | 0.6641 |
| 12/14/1988 | 0.6641 | 0.6875 | 0.6563 | 0.668 |
| 12/15/1988 | 0.6719 | 0.707 | 0.6719 | 0.6992 |
| 12/16/1988 | 0.6992 | 0.7188 | 0.6875 | 0.7109 |
| 12/19/1988 | 0.7109 | 0.7344 | 0.7109 | 0.7266 |
| 12/20/1988 | 0.7266 | 0.7422 | 0.7031 | 0.7266 |
| 12/21/1988 | 0.7266 | 0.7266 | 0.6875 | 0.7109 |
| 12/22/1988 | 0.7109 | 0.7188 | 0.6875 | 0.6953 |
| 12/23/1988 | 0.6953 | 0.7109 | 0.6875 | 0.7109 |
| 12/27/1988 | 0.7109 | 0.7266 | 0.7031 | 0.7188 |
| 12/28/1988 | 0.7188 | 0.7188 | 0.7031 | 0.7109 |
| 12/29/1988 | 0.7109 | 0.75 | 0.7109 | 0.7422 |
| 12/30/1988 | 0.7422 | 0.75 | 0.7109 | 0.7422 |