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
1990 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.2314
CLOSE 1.2321
Low
LOW 0.875
High
HIGH 1.63
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1990 | 1.08 | 1.13 | 1.06 | 1.13 |
| 01/03/1990 | 1.13 | 1.13 | 1.09 | 1.09 |
| 01/04/1990 | 1.09 | 1.13 | 1.08 | 1.12 |
| 01/05/1990 | 1.12 | 1.13 | 1.1 | 1.11 |
| 01/08/1990 | 1.11 | 1.13 | 1.11 | 1.13 |
| 01/09/1990 | 1.13 | 1.17 | 1.13 | 1.16 |
| 01/10/1990 | 1.16 | 1.16 | 1.1 | 1.13 |
| 01/11/1990 | 1.13 | 1.15 | 1.12 | 1.13 |
| 01/12/1990 | 1.13 | 1.13 | 1.09 | 1.1 |
| 01/15/1990 | 1.1 | 1.12 | 1.09 | 1.11 |
| 01/16/1990 | 1.11 | 1.18 | 1.09 | 1.17 |
| 01/17/1990 | 1.17 | 1.2 | 1.17 | 1.18 |
| 01/18/1990 | 1.17 | 1.17 | 1.14 | 1.16 |
| 01/19/1990 | 1.17 | 1.2 | 1.17 | 1.18 |
| 01/22/1990 | 1.18 | 1.19 | 1.15 | 1.15 |
| 01/23/1990 | 1.15 | 1.17 | 1.14 | 1.15 |
| 01/24/1990 | 1.15 | 1.19 | 1.11 | 1.19 |
| 01/25/1990 | 1.19 | 1.23 | 1.19 | 1.2 |
| 01/26/1990 | 1.2 | 1.24 | 1.2 | 1.21 |
| 01/29/1990 | 1.21 | 1.23 | 1.16 | 1.2 |
| 01/30/1990 | 1.2 | 1.2 | 1.16 | 1.18 |
| 01/31/1990 | 1.18 | 1.23 | 1.18 | 1.23 |
| 02/01/1990 | 1.23 | 1.24 | 1.21 | 1.22 |
| 02/02/1990 | 1.22 | 1.25 | 1.21 | 1.22 |
| 02/05/1990 | 1.22 | 1.26 | 1.21 | 1.25 |
| 02/06/1990 | 1.25 | 1.25 | 1.22 | 1.25 |
| 02/07/1990 | 1.25 | 1.28 | 1.23 | 1.26 |
| 02/08/1990 | 1.26 | 1.3 | 1.26 | 1.27 |
| 02/09/1990 | 1.27 | 1.27 | 1.24 | 1.26 |
| 02/12/1990 | 1.26 | 1.26 | 1.22 | 1.23 |
| 02/13/1990 | 1.23 | 1.25 | 1.21 | 1.24 |
| 02/14/1990 | 1.24 | 1.25 | 1.23 | 1.25 |
| 02/15/1990 | 1.25 | 1.26 | 1.22 | 1.26 |
| 02/16/1990 | 1.26 | 1.27 | 1.24 | 1.25 |
| 02/20/1990 | 1.24 | 1.24 | 1.2 | 1.21 |
| 02/21/1990 | 1.21 | 1.23 | 1.19 | 1.21 |
| 02/22/1990 | 1.21 | 1.24 | 1.2 | 1.21 |
| 02/23/1990 | 1.21 | 1.22 | 1.19 | 1.2 |
| 02/26/1990 | 1.2 | 1.23 | 1.2 | 1.23 |
| 02/27/1990 | 1.23 | 1.26 | 1.21 | 1.23 |
| 02/28/1990 | 1.23 | 1.26 | 1.23 | 1.26 |
| 03/01/1990 | 1.26 | 1.28 | 1.24 | 1.27 |
| 03/02/1990 | 1.27 | 1.28 | 1.26 | 1.27 |
| 03/05/1990 | 1.27 | 1.27 | 1.24 | 1.25 |
| 03/06/1990 | 1.25 | 1.27 | 1.21 | 1.27 |
| 03/07/1990 | 1.27 | 1.28 | 1.24 | 1.25 |
| 03/08/1990 | 1.25 | 1.26 | 1.23 | 1.25 |
| 03/09/1990 | 1.25 | 1.27 | 1.25 | 1.27 |
| 03/12/1990 | 1.26 | 1.26 | 1.22 | 1.25 |
| 03/13/1990 | 1.25 | 1.27 | 1.24 | 1.24 |
| 03/14/1990 | 1.24 | 1.26 | 1.22 | 1.23 |
| 03/15/1990 | 1.23 | 1.26 | 1.21 | 1.25 |
| 03/16/1990 | 1.26 | 1.34 | 1.26 | 1.32 |
| 03/19/1990 | 1.32 | 1.37 | 1.31 | 1.36 |
| 03/20/1990 | 1.36 | 1.37 | 1.34 | 1.34 |
| 03/21/1990 | 1.34 | 1.35 | 1.32 | 1.32 |
| 03/22/1990 | 1.32 | 1.33 | 1.3 | 1.31 |
| 03/23/1990 | 1.31 | 1.34 | 1.31 | 1.33 |
| 03/26/1990 | 1.33 | 1.34 | 1.32 | 1.33 |
| 03/27/1990 | 1.33 | 1.34 | 1.31 | 1.34 |
| 03/28/1990 | 1.34 | 1.34 | 1.32 | 1.33 |
| 03/29/1990 | 1.33 | 1.33 | 1.3 | 1.31 |
| 03/30/1990 | 1.31 | 1.34 | 1.3 | 1.3 |
| 04/02/1990 | 1.3 | 1.3 | 1.27 | 1.3 |
| 04/03/1990 | 1.3 | 1.32 | 1.3 | 1.32 |
| 04/04/1990 | 1.32 | 1.34 | 1.31 | 1.33 |
| 04/05/1990 | 1.33 | 1.33 | 1.3 | 1.31 |
| 04/06/1990 | 1.31 | 1.31 | 1.29 | 1.29 |
| 04/09/1990 | 1.29 | 1.3 | 1.28 | 1.3 |
| 04/10/1990 | 1.3 | 1.32 | 1.29 | 1.32 |
| 04/11/1990 | 1.33 | 1.37 | 1.33 | 1.34 |
| 04/12/1990 | 1.34 | 1.38 | 1.33 | 1.33 |
| 04/16/1990 | 1.33 | 1.34 | 1.32 | 1.33 |
| 04/17/1990 | 1.33 | 1.33 | 1.3 | 1.32 |
| 04/18/1990 | 1.32 | 1.33 | 1.28 | 1.28 |
| 04/19/1990 | 1.28 | 1.28 | 1.26 | 1.26 |
| 04/20/1990 | 1.26 | 1.27 | 1.24 | 1.25 |
| 04/23/1990 | 1.25 | 1.25 | 1.21 | 1.23 |
| 04/24/1990 | 1.23 | 1.24 | 1.21 | 1.22 |
| 04/25/1990 | 1.22 | 1.25 | 1.22 | 1.24 |
| 04/26/1990 | 1.24 | 1.26 | 1.23 | 1.25 |
| 04/27/1990 | 1.25 | 1.26 | 1.23 | 1.23 |
| 04/30/1990 | 1.23 | 1.24 | 1.21 | 1.23 |
| 05/01/1990 | 1.23 | 1.25 | 1.23 | 1.24 |
| 05/02/1990 | 1.24 | 1.26 | 1.23 | 1.26 |
| 05/03/1990 | 1.26 | 1.29 | 1.26 | 1.28 |
| 05/04/1990 | 1.29 | 1.33 | 1.29 | 1.32 |
| 05/07/1990 | 1.32 | 1.36 | 1.32 | 1.35 |
| 05/08/1990 | 1.35 | 1.36 | 1.32 | 1.34 |
| 05/09/1990 | 1.34 | 1.36 | 1.34 | 1.35 |
| 05/10/1990 | 1.35 | 1.37 | 1.32 | 1.36 |
| 05/11/1990 | 1.36 | 1.41 | 1.34 | 1.41 |
| 05/14/1990 | 1.41 | 1.42 | 1.39 | 1.39 |
| 05/15/1990 | 1.39 | 1.4 | 1.37 | 1.39 |
| 05/16/1990 | 1.39 | 1.4 | 1.37 | 1.4 |
| 05/17/1990 | 1.4 | 1.41 | 1.39 | 1.4 |
| 05/18/1990 | 1.4 | 1.41 | 1.39 | 1.41 |
| 05/21/1990 | 1.41 | 1.43 | 1.39 | 1.42 |
| 05/22/1990 | 1.42 | 1.45 | 1.42 | 1.44 |
| 05/23/1990 | 1.44 | 1.5 | 1.43 | 1.5 |
| 05/24/1990 | 1.5 | 1.52 | 1.49 | 1.51 |
| 05/25/1990 | 1.51 | 1.51 | 1.48 | 1.48 |
| 05/29/1990 | 1.48 | 1.52 | 1.48 | 1.52 |
| 05/30/1990 | 1.52 | 1.54 | 1.49 | 1.5 |
| 05/31/1990 | 1.5 | 1.51 | 1.48 | 1.51 |
| 06/01/1990 | 1.51 | 1.52 | 1.48 | 1.48 |
| 06/04/1990 | 1.48 | 1.52 | 1.46 | 1.52 |
| 06/05/1990 | 1.52 | 1.52 | 1.46 | 1.47 |
| 06/06/1990 | 1.47 | 1.49 | 1.45 | 1.49 |
| 06/07/1990 | 1.49 | 1.49 | 1.45 | 1.46 |
| 06/08/1990 | 1.46 | 1.47 | 1.43 | 1.45 |
| 06/11/1990 | 1.45 | 1.48 | 1.44 | 1.48 |
| 06/12/1990 | 1.48 | 1.51 | 1.47 | 1.5 |
| 06/13/1990 | 1.5 | 1.51 | 1.48 | 1.5 |
| 06/14/1990 | 1.5 | 1.52 | 1.48 | 1.5 |
| 06/15/1990 | 1.5 | 1.52 | 1.49 | 1.51 |
| 06/18/1990 | 1.5 | 1.5 | 1.46 | 1.47 |
| 06/19/1990 | 1.47 | 1.48 | 1.46 | 1.47 |
| 06/20/1990 | 1.47 | 1.48 | 1.47 | 1.48 |
| 06/21/1990 | 1.48 | 1.48 | 1.47 | 1.47 |
| 06/22/1990 | 1.47 | 1.5 | 1.44 | 1.44 |
| 06/25/1990 | 1.44 | 1.46 | 1.41 | 1.42 |
| 06/26/1990 | 1.42 | 1.45 | 1.41 | 1.42 |
| 06/27/1990 | 1.42 | 1.44 | 1.41 | 1.43 |
| 06/28/1990 | 1.43 | 1.45 | 1.43 | 1.44 |
| 06/29/1990 | 1.44 | 1.5 | 1.44 | 1.47 |
| 07/02/1990 | 1.47 | 1.48 | 1.46 | 1.48 |
| 07/03/1990 | 1.48 | 1.49 | 1.47 | 1.48 |
| 07/05/1990 | 1.48 | 1.5 | 1.46 | 1.47 |
| 07/06/1990 | 1.47 | 1.48 | 1.45 | 1.46 |
| 07/09/1990 | 1.46 | 1.48 | 1.45 | 1.46 |
| 07/10/1990 | 1.46 | 1.47 | 1.44 | 1.45 |
| 07/11/1990 | 1.45 | 1.51 | 1.44 | 1.5 |
| 07/12/1990 | 1.5 | 1.54 | 1.48 | 1.52 |
| 07/13/1990 | 1.52 | 1.6 | 1.52 | 1.56 |
| 07/16/1990 | 1.56 | 1.6 | 1.55 | 1.6 |
| 07/17/1990 | 1.6 | 1.63 | 1.57 | 1.58 |
| 07/18/1990 | 1.58 | 1.58 | 1.51 | 1.52 |
| 07/19/1990 | 1.51 | 1.51 | 1.47 | 1.49 |
| 07/20/1990 | 1.49 | 1.5 | 1.4 | 1.41 |
| 07/23/1990 | 1.41 | 1.41 | 1.38 | 1.39 |
| 07/24/1990 | 1.41 | 1.41 | 1.23 | 1.36 |
| 07/25/1990 | 1.36 | 1.37 | 1.34 | 1.36 |
| 07/26/1990 | 1.36 | 1.4 | 1.35 | 1.37 |
| 07/27/1990 | 1.37 | 1.38 | 1.35 | 1.36 |
| 07/30/1990 | 1.36 | 1.36 | 1.3 | 1.36 |
| 07/31/1990 | 1.36 | 1.39 | 1.35 | 1.39 |
| 08/01/1990 | 1.39 | 1.39 | 1.32 | 1.33 |
| 08/02/1990 | 1.3 | 1.3 | 1.25 | 1.26 |
| 08/03/1990 | 1.25 | 1.25 | 1.14 | 1.23 |
| 08/06/1990 | 1.22 | 1.22 | 1.13 | 1.16 |
| 08/07/1990 | 1.16 | 1.2 | 1.16 | 1.18 |
| 08/08/1990 | 1.18 | 1.2 | 1.14 | 1.16 |
| 08/09/1990 | 1.16 | 1.24 | 1.16 | 1.23 |
| 08/10/1990 | 1.23 | 1.23 | 1.17 | 1.2 |
| 08/13/1990 | 1.2 | 1.23 | 1.16 | 1.2 |
| 08/14/1990 | 1.2 | 1.2 | 1.14 | 1.16 |
| 08/15/1990 | 1.16 | 1.17 | 1.15 | 1.16 |
| 08/16/1990 | 1.16 | 1.16 | 1.13 | 1.13 |
| 08/17/1990 | 1.13 | 1.13 | 1.04 | 1.07 |
| 08/20/1990 | 1.07 | 1.07 | 1.02 | 1.04 |
| 08/21/1990 | 1.03 | 1.03 | 0.9844 | 1.01 |
| 08/22/1990 | 1.01 | 1.03 | 0.9922 | 1 |
| 08/23/1990 | 1 | 1.08 | 0.9531 | 1.04 |
| 08/24/1990 | 1.04 | 1.13 | 1.04 | 1.13 |
| 08/27/1990 | 1.13 | 1.17 | 1.12 | 1.13 |
| 08/28/1990 | 1.13 | 1.13 | 1.1 | 1.11 |
| 08/29/1990 | 1.11 | 1.11 | 1.06 | 1.09 |
| 08/30/1990 | 1.09 | 1.11 | 1.03 | 1.04 |
| 08/31/1990 | 1.04 | 1.05 | 0.9766 | 1.04 |
| 09/04/1990 | 1.04 | 1.05 | 1.02 | 1.05 |
| 09/05/1990 | 1.05 | 1.05 | 1.02 | 1.02 |
| 09/06/1990 | 1.02 | 1.02 | 0.9688 | 0.9766 |
| 09/07/1990 | 0.9766 | 1 | 0.9297 | 0.9922 |
| 09/10/1990 | 1.01 | 1.04 | 1.01 | 1.02 |
| 09/11/1990 | 1.02 | 1.02 | 0.9844 | 1 |
| 09/12/1990 | 1 | 1.03 | 0.9844 | 1.02 |
| 09/13/1990 | 1.02 | 1.05 | 1 | 1.01 |
| 09/14/1990 | 1.01 | 1.02 | 0.9844 | 1.02 |
| 09/17/1990 | 1.02 | 1.05 | 1.01 | 1.03 |
| 09/18/1990 | 1.03 | 1.05 | 1.01 | 1.05 |
| 09/19/1990 | 1.05 | 1.08 | 1.04 | 1.06 |
| 09/20/1990 | 1.06 | 1.06 | 1.02 | 1.03 |
| 09/21/1990 | 1.03 | 1.04 | 1.02 | 1.03 |
| 09/24/1990 | 1.03 | 1.03 | 1 | 1 |
| 09/25/1990 | 1 | 1.05 | 0.9922 | 1.05 |
| 09/26/1990 | 1.05 | 1.05 | 1.02 | 1.02 |
| 09/27/1990 | 1.02 | 1.04 | 0.9883 | 1 |
| 09/28/1990 | 1 | 1.05 | 0.9766 | 1.04 |
| 10/01/1990 | 1.04 | 1.08 | 1.02 | 1.06 |
| 10/02/1990 | 1.07 | 1.1 | 1.07 | 1.08 |
| 10/03/1990 | 1.08 | 1.08 | 1.02 | 1.04 |
| 10/04/1990 | 1.04 | 1.05 | 0.9922 | 1.01 |
| 10/05/1990 | 1.01 | 1.04 | 0.9766 | 1.03 |
| 10/08/1990 | 1.03 | 1.05 | 1.01 | 1.02 |
| 10/09/1990 | 1 | 1 | 0.9375 | 0.9453 |
| 10/10/1990 | 0.9453 | 0.9766 | 0.9219 | 0.9297 |
| 10/11/1990 | 0.9297 | 0.9375 | 0.875 | 0.9102 |
| 10/12/1990 | 0.9102 | 0.9375 | 0.8828 | 0.9375 |
| 10/15/1990 | 0.9453 | 0.9844 | 0.9453 | 0.9805 |
| 10/16/1990 | 0.9805 | 0.9844 | 0.9609 | 0.9688 |
| 10/17/1990 | 0.9688 | 1.02 | 0.9609 | 1 |
| 10/18/1990 | 1.01 | 1.07 | 1.01 | 1.06 |
| 10/19/1990 | 1.06 | 1.12 | 1.06 | 1.09 |
| 10/22/1990 | 1.09 | 1.12 | 1.07 | 1.1 |
| 10/23/1990 | 1.1 | 1.13 | 1.09 | 1.11 |
| 10/24/1990 | 1.11 | 1.11 | 1.07 | 1.09 |
| 10/25/1990 | 1.09 | 1.09 | 1.01 | 1.07 |
| 10/26/1990 | 1.06 | 1.06 | 1.04 | 1.04 |
| 10/29/1990 | 1.04 | 1.05 | 1 | 1.01 |
| 10/30/1990 | 1.01 | 1.05 | 1 | 1.04 |
| 10/31/1990 | 1.04 | 1.06 | 1.03 | 1.05 |
| 11/01/1990 | 1.05 | 1.05 | 1.02 | 1.05 |
| 11/02/1990 | 1.05 | 1.1 | 1.05 | 1.09 |
| 11/05/1990 | 1.09 | 1.14 | 1.09 | 1.13 |
| 11/06/1990 | 1.13 | 1.16 | 1.13 | 1.13 |
| 11/07/1990 | 1.13 | 1.13 | 1.07 | 1.08 |
| 11/08/1990 | 1.08 | 1.11 | 1.06 | 1.1 |
| 11/09/1990 | 1.1 | 1.15 | 1.09 | 1.13 |
| 11/12/1990 | 1.13 | 1.17 | 1.11 | 1.16 |
| 11/13/1990 | 1.16 | 1.2 | 1.16 | 1.18 |
| 11/14/1990 | 1.18 | 1.2 | 1.17 | 1.18 |
| 11/15/1990 | 1.18 | 1.19 | 1.14 | 1.15 |
| 11/16/1990 | 1.15 | 1.16 | 1.12 | 1.16 |
| 11/19/1990 | 1.16 | 1.2 | 1.16 | 1.16 |
| 11/20/1990 | 1.16 | 1.17 | 1.14 | 1.15 |
| 11/21/1990 | 1.15 | 1.16 | 1.12 | 1.13 |
| 11/23/1990 | 1.13 | 1.13 | 1.1 | 1.11 |
| 11/26/1990 | 1.11 | 1.13 | 1.06 | 1.13 |
| 11/27/1990 | 1.13 | 1.16 | 1.1 | 1.16 |
| 11/28/1990 | 1.16 | 1.19 | 1.16 | 1.18 |
| 11/29/1990 | 1.18 | 1.18 | 1.16 | 1.18 |
| 11/30/1990 | 1.18 | 1.18 | 1.13 | 1.17 |
| 12/03/1990 | 1.17 | 1.2 | 1.17 | 1.18 |
| 12/04/1990 | 1.18 | 1.21 | 1.17 | 1.2 |
| 12/05/1990 | 1.2 | 1.2 | 1.16 | 1.2 |
| 12/06/1990 | 1.2 | 1.23 | 1.2 | 1.2 |
| 12/07/1990 | 1.2 | 1.21 | 1.17 | 1.18 |
| 12/10/1990 | 1.18 | 1.2 | 1.17 | 1.18 |
| 12/11/1990 | 1.18 | 1.19 | 1.12 | 1.12 |
| 12/12/1990 | 1.12 | 1.15 | 1.1 | 1.15 |
| 12/13/1990 | 1.14 | 1.14 | 1.11 | 1.13 |
| 12/14/1990 | 1.13 | 1.13 | 1.1 | 1.13 |
| 12/17/1990 | 1.12 | 1.12 | 1.09 | 1.12 |
| 12/18/1990 | 1.12 | 1.16 | 1.12 | 1.16 |
| 12/19/1990 | 1.16 | 1.19 | 1.16 | 1.18 |
| 12/20/1990 | 1.18 | 1.23 | 1.16 | 1.22 |
| 12/21/1990 | 1.22 | 1.26 | 1.21 | 1.25 |
| 12/24/1990 | 1.25 | 1.25 | 1.2 | 1.21 |
| 12/26/1990 | 1.21 | 1.23 | 1.17 | 1.17 |
| 12/27/1990 | 1.17 | 1.2 | 1.16 | 1.16 |
| 12/28/1990 | 1.16 | 1.19 | 1.13 | 1.18 |
| 12/31/1990 | 1.18 | 1.21 | 1.18 | 1.2 |