INTC: Intel Corporation Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.9258

CLOSE 0.9273

Low

LOW 0.7148

High

HIGH 1.13

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	0.7422	0.7422	0.7266	0.7422
01/04/1989	0.7422	0.7656	0.7344	0.7617
01/05/1989	0.7617	0.7813	0.7422	0.7656
01/06/1989	0.7656	0.7734	0.75	0.7578
01/09/1989	0.7578	0.7578	0.7344	0.7422
01/10/1989	0.7422	0.75	0.7266	0.7461
01/11/1989	0.7461	0.7578	0.7344	0.75
01/12/1989	0.75	0.7734	0.75	0.7656
01/13/1989	0.7656	0.7734	0.75	0.75
01/16/1989	0.75	0.7578	0.7422	0.75
01/17/1989	0.7422	0.7422	0.7148	0.7266
01/18/1989	0.7266	0.7578	0.7188	0.75
01/19/1989	0.75	0.7734	0.75	0.7578
01/20/1989	0.7578	0.7734	0.7422	0.75
01/23/1989	0.75	0.75	0.7344	0.7344
01/24/1989	0.7344	0.7422	0.7148	0.7266
01/25/1989	0.7344	0.7813	0.7344	0.7734
01/26/1989	0.7734	0.8125	0.7656	0.8047
01/27/1989	0.8047	0.8086	0.7891	0.7969
01/30/1989	0.7969	0.8125	0.7891	0.8047
01/31/1989	0.8047	0.8125	0.7891	0.8125
02/01/1989	0.8125	0.8672	0.8008	0.8359
02/02/1989	0.8359	0.8516	0.8359	0.8359
02/03/1989	0.8359	0.8555	0.8281	0.8516
02/06/1989	0.8516	0.8555	0.8359	0.8438
02/07/1989	0.8438	0.8672	0.8359	0.8672
02/08/1989	0.8672	0.8711	0.8203	0.8203
02/09/1989	0.8203	0.8359	0.8047	0.8125
02/10/1989	0.8047	0.8047	0.7617	0.7734
02/13/1989	0.7734	0.8047	0.7656	0.793
02/14/1989	0.7969	0.8281	0.7969	0.8203
02/15/1989	0.8203	0.8398	0.8047	0.8203
02/16/1989	0.8203	0.8359	0.8125	0.8203
02/17/1989	0.8203	0.8359	0.8125	0.8359
02/21/1989	0.8359	0.8359	0.8047	0.8125
02/22/1989	0.8125	0.8125	0.7813	0.7891
02/23/1989	0.7891	0.8047	0.7813	0.8008
02/24/1989	0.8008	0.8047	0.7813	0.7813
02/27/1989	0.7813	0.8047	0.7813	0.7969
02/28/1989	0.7969	0.8203	0.7969	0.8047
03/01/1989	0.8047	0.8281	0.7969	0.8086
03/02/1989	0.8086	0.8281	0.8047	0.8281
03/03/1989	0.8281	0.8281	0.8125	0.8203
03/06/1989	0.8203	0.8438	0.8125	0.8438
03/07/1989	0.8438	0.8438	0.8281	0.8438
03/08/1989	0.8438	0.8438	0.8203	0.8281
03/09/1989	0.8359	0.8516	0.8359	0.8438
03/10/1989	0.8281	0.8281	0.8125	0.8242
03/13/1989	0.8242	0.8359	0.8203	0.8359
03/14/1989	0.8359	0.8359	0.7969	0.8047
03/15/1989	0.8047	0.8047	0.7695	0.7813
03/16/1989	0.7813	0.8047	0.7734	0.8047
03/17/1989	0.7891	0.7891	0.7656	0.7656
03/20/1989	0.7656	0.7734	0.7305	0.7383
03/21/1989	0.7422	0.7656	0.7422	0.7578
03/22/1989	0.7578	0.7656	0.7266	0.7305
03/23/1989	0.7305	0.7578	0.7266	0.7539
03/27/1989	0.7539	0.7656	0.75	0.7578
03/28/1989	0.7578	0.7656	0.75	0.7656
03/29/1989	0.7656	0.7656	0.7578	0.7656
03/30/1989	0.7656	0.793	0.75	0.7891
03/31/1989	0.7891	0.8281	0.7891	0.8203
04/03/1989	0.8203	0.8438	0.8047	0.8086
04/04/1989	0.8086	0.8125	0.7734	0.793
04/05/1989	0.793	0.7969	0.7695	0.793
04/06/1989	0.793	0.7969	0.7813	0.7969
04/07/1989	0.7969	0.8281	0.7891	0.8281
04/10/1989	0.8281	0.8438	0.8203	0.832
04/11/1989	0.8438	0.875	0.8438	0.8672
04/12/1989	0.875	0.9219	0.875	0.9063
04/13/1989	0.9063	0.9531	0.8828	0.8906
04/14/1989	0.8984	0.9297	0.8984	0.9219
04/17/1989	0.9219	0.9297	0.9063	0.9102
04/18/1989	0.9102	0.9375	0.9102	0.918
04/19/1989	0.918	0.9297	0.9141	0.9219
04/20/1989	0.9219	0.9219	0.8906	0.9063
04/21/1989	0.9063	0.9141	0.8984	0.9063
04/24/1989	0.9063	0.9063	0.8906	0.8984
04/25/1989	0.8984	0.9141	0.8828	0.8906
04/26/1989	0.8906	0.9063	0.875	0.8828
04/27/1989	0.8828	0.9141	0.875	0.9063
04/28/1989	0.9063	0.9063	0.8906	0.9063
05/01/1989	0.9063	0.9141	0.8828	0.9063
05/02/1989	0.9063	0.9219	0.8984	0.9141
05/03/1989	0.9141	0.9375	0.9063	0.9219
05/04/1989	0.9219	0.9297	0.9141	0.9219
05/05/1989	0.9219	0.9453	0.9141	0.9141
05/08/1989	0.9141	0.9219	0.8984	0.9141
05/09/1989	0.9141	0.9297	0.9063	0.9141
05/10/1989	0.9141	0.9297	0.9063	0.9141
05/11/1989	0.9141	0.9297	0.9141	0.9219
05/12/1989	0.9297	0.957	0.9297	0.9531
05/15/1989	0.9531	0.9727	0.9453	0.9688
05/16/1989	0.9688	0.9688	0.9531	0.9609
05/17/1989	0.9609	0.9922	0.9531	0.9844
05/18/1989	0.9844	1.02	0.9844	1
05/19/1989	1.01	1.03	1.01	1.02
05/22/1989	1.02	1.02	1	1.01
05/23/1989	1.01	1.01	0.9766	0.9766
05/24/1989	0.9766	0.9961	0.9766	0.9922
05/25/1989	0.9922	1	0.9844	0.9922
05/26/1989	0.9922	1.01	0.9844	1.01
05/30/1989	1.01	1.02	1	1.01
05/31/1989	1.01	1.03	1.01	1.02
06/01/1989	1.02	1.05	1.02	1.04
06/02/1989	1.04	1.05	1.01	1.04
06/05/1989	1.04	1.05	0.9609	0.9688
06/06/1989	0.9766	1	0.9766	0.9961
06/07/1989	0.9961	1.02	0.9922	1.01
06/08/1989	1.01	1.02	0.9844	0.9844
06/09/1989	0.9844	1.01	0.9688	0.9766
06/12/1989	0.9766	1.01	0.9688	1
06/13/1989	0.9922	0.9922	0.9531	0.9609
06/14/1989	0.9609	0.9688	0.9375	0.9453
06/15/1989	0.9453	0.9531	0.9063	0.9297
06/16/1989	0.9297	0.9453	0.9219	0.9453
06/19/1989	0.9453	0.9453	0.9297	0.9453
06/20/1989	0.9453	0.9531	0.9141	0.9141
06/21/1989	0.9141	0.9375	0.9141	0.9297
06/22/1989	0.9297	0.9609	0.9219	0.9531
06/23/1989	0.9531	0.9609	0.9453	0.9609
06/26/1989	0.9609	0.9922	0.9531	0.9766
06/27/1989	0.9766	1	0.9766	0.9883
06/28/1989	0.9688	0.9688	0.9375	0.9531
06/29/1989	0.9531	0.9531	0.8984	0.9063
06/30/1989	0.9063	0.9063	0.875	0.9063
07/03/1989	0.9063	0.9063	0.8828	0.8906
07/05/1989	0.8906	0.8906	0.875	0.8828
07/06/1989	0.8828	0.8906	0.875	0.8828
07/07/1989	0.8828	0.9141	0.875	0.9063
07/10/1989	0.9063	0.9414	0.8906	0.9297
07/11/1989	0.9297	0.9453	0.9219	0.9297
07/12/1989	0.9297	0.9297	0.9219	0.9297
07/13/1989	0.9297	0.9297	0.9219	0.9219
07/14/1989	0.9219	0.9375	0.9141	0.9336
07/17/1989	0.9336	0.9844	0.9297	0.9805
07/18/1989	0.9648	0.9648	0.8984	0.9023
07/19/1989	0.9023	0.9141	0.8672	0.8906
07/20/1989	0.8906	0.9141	0.8906	0.8984
07/21/1989	0.8984	0.9219	0.8906	0.9219
07/24/1989	0.9219	0.9258	0.8906	0.8945
07/25/1989	0.8945	0.9141	0.875	0.8789
07/26/1989	0.8789	0.8906	0.8594	0.8906
07/27/1989	0.8906	0.9297	0.8906	0.9219
07/28/1989	0.9219	0.9375	0.9063	0.9297
07/31/1989	0.9297	0.9531	0.9219	0.9531
08/01/1989	0.9531	0.9609	0.9141	0.9141
08/02/1989	0.9141	0.9375	0.9063	0.9297
08/03/1989	0.9297	0.9766	0.9297	0.9688
08/04/1989	0.9688	1	0.9609	0.9922
08/07/1989	0.9922	1.03	0.9922	1.02
08/08/1989	1.02	1.04	1.02	1.03
08/09/1989	1.03	1.04	0.9844	0.9844
08/10/1989	0.9844	0.9922	0.9609	0.9766
08/11/1989	0.9766	0.9961	0.9453	0.9609
08/14/1989	0.9609	0.9609	0.9375	0.9414
08/15/1989	0.9414	0.9531	0.9297	0.9453
08/16/1989	0.9453	0.9531	0.8828	0.9023
08/17/1989	0.9023	0.9297	0.8945	0.9219
08/18/1989	0.9219	0.9297	0.9141	0.9219
08/21/1989	0.9219	0.9219	0.8945	0.8984
08/22/1989	0.8984	0.9141	0.8867	0.9141
08/23/1989	0.9141	0.9453	0.9063	0.9453
08/24/1989	0.9453	0.957	0.9297	0.9531
08/25/1989	0.9531	0.9688	0.9453	0.9609
08/28/1989	0.9609	0.9609	0.9375	0.9531
08/29/1989	0.9531	0.9531	0.9297	0.9297
08/30/1989	0.9297	0.9453	0.9297	0.9453
08/31/1989	0.9453	0.9453	0.9297	0.9375
09/01/1989	0.9375	0.957	0.9297	0.9453
09/05/1989	0.9453	0.9766	0.9414	0.957
09/06/1989	0.9531	0.9531	0.9297	0.9375
09/07/1989	0.9375	0.9531	0.9297	0.9297
09/08/1989	0.9297	0.9375	0.918	0.9297
09/11/1989	0.9297	0.9453	0.9219	0.9297
09/12/1989	0.9375	0.9766	0.9375	0.9688
09/13/1989	0.9688	1.01	0.9688	0.9727
09/14/1989	0.9727	0.9844	0.9609	0.9688
09/15/1989	0.9688	0.9766	0.9609	0.9766
09/18/1989	0.9766	0.9766	0.9453	0.9531
09/19/1989	0.9531	0.9688	0.9453	0.9609
09/20/1989	0.9609	0.9844	0.9531	0.9766
09/21/1989	0.9766	1.01	0.9766	0.9922
09/22/1989	0.9922	1	0.9766	0.9961
09/25/1989	0.9961	1.01	0.9844	0.9961
09/26/1989	0.9961	1.01	0.9844	1.01
09/27/1989	1	1	0.9688	0.9883
09/28/1989	0.9883	1	0.9844	1
09/29/1989	1	1.02	0.9922	1.01
10/02/1989	1.01	1.02	1	1.01
10/03/1989	1.01	1.02	0.9844	0.9922
10/04/1989	0.9922	1.04	0.9766	1.02
10/05/1989	1.02	1.05	1.01	1.03
10/06/1989	1.03	1.05	1.03	1.05
10/09/1989	1.05	1.09	1.04	1.08
10/10/1989	1.08	1.09	1.05	1.06
10/11/1989	1.05	1.05	1.03	1.05
10/12/1989	1.05	1.06	1.05	1.06
10/13/1989	1.06	1.09	0.9805	0.9922
10/16/1989	0.9922	1.04	0.9375	1.03
10/17/1989	1.03	1.07	1	1.05
10/18/1989	1.05	1.06	1.02	1.06
10/19/1989	1.06	1.09	1.05	1.09
10/20/1989	1.09	1.09	1.06	1.09
10/23/1989	1.09	1.09	1.03	1.05
10/24/1989	1.04	1.04	1.01	1.04
10/25/1989	1.04	1.04	1.02	1.03
10/26/1989	1.02	1.02	0.9648	1
10/27/1989	1	1.01	0.9766	0.9961
10/30/1989	0.9961	1.02	0.9922	1.01
10/31/1989	1.01	1.05	1.01	1.05
11/01/1989	1.05	1.06	1.02	1.04
11/02/1989	1.02	1.02	0.9609	0.9844
11/03/1989	0.9844	1	0.9531	0.957
11/06/1989	0.957	0.9609	0.9219	0.9297
11/07/1989	0.9297	0.9922	0.9219	0.9844
11/08/1989	0.9844	1.02	0.9844	0.9922
11/09/1989	0.9922	1.01	0.9766	1.01
11/10/1989	1.01	1.04	1	1.03
11/13/1989	1.03	1.05	1.02	1.04
11/14/1989	1.04	1.05	1.01	1.03
11/15/1989	1.03	1.05	1.02	1.05
11/16/1989	1.05	1.06	1.04	1.05
11/17/1989	1.05	1.07	1.05	1.06
11/20/1989	1.06	1.07	1.02	1.05
11/21/1989	1.05	1.05	1.02	1.05
11/22/1989	1.05	1.09	1.05	1.08
11/24/1989	1.08	1.09	1.07	1.09
11/27/1989	1.09	1.09	1.06	1.09
11/28/1989	1.09	1.09	1.07	1.07
11/29/1989	1.07	1.09	1.05	1.09
11/30/1989	1.09	1.09	1.07	1.09
12/01/1989	1.09	1.12	1.09	1.1
12/04/1989	1.1	1.13	1.1	1.12
12/05/1989	1.12	1.13	1.09	1.11
12/06/1989	1.11	1.11	1.09	1.09
12/07/1989	1.09	1.09	1.07	1.09
12/08/1989	1.09	1.09	1.04	1.05
12/11/1989	1.05	1.05	0.9922	1.01
12/12/1989	1.01	1.02	0.9844	1
12/13/1989	1	1.02	0.9922	1.01
12/14/1989	1.01	1.01	0.9609	0.9805
12/15/1989	0.9805	0.9922	0.9531	0.9609
12/18/1989	0.9609	0.9688	0.9375	0.9414
12/19/1989	0.9414	0.9766	0.9375	0.9688
12/20/1989	0.9766	1	0.9766	0.9844
12/21/1989	0.9844	1.05	0.9844	1.04
12/22/1989	1.04	1.06	1.04	1.04
12/26/1989	1.04	1.05	1.02	1.02
12/27/1989	1.03	1.07	1.03	1.06
12/28/1989	1.06	1.07	1.05	1.06
12/29/1989	1.06	1.08	1.06	1.08

Menu

Create your free account now!

INTC: Intel Corporation Historical Data

1989 Historical Chart

Average

Low

High