INTC: Intel Corporation Historical Data

1991 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 1.4469

CLOSE 1.4485

Low

LOW 1.18

High

HIGH 1.85

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1991	1.2	1.21	1.18	1.2
01/03/1991	1.2	1.23	1.2	1.2
01/04/1991	1.2	1.24	1.2	1.21
01/07/1991	1.21	1.21	1.2	1.2
01/08/1991	1.2	1.21	1.19	1.19
01/09/1991	1.2	1.25	1.2	1.2
01/10/1991	1.2	1.22	1.19	1.21
01/11/1991	1.21	1.25	1.2	1.24
01/14/1991	1.24	1.24	1.21	1.23
01/15/1991	1.23	1.27	1.23	1.26
01/16/1991	1.27	1.34	1.27	1.32
01/17/1991	1.35	1.41	1.25	1.31
01/18/1991	1.31	1.38	1.28	1.37
01/21/1991	1.37	1.42	1.36	1.41
01/22/1991	1.41	1.41	1.36	1.37
01/23/1991	1.37	1.4	1.35	1.37
01/24/1991	1.37	1.4	1.35	1.37
01/25/1991	1.37	1.41	1.36	1.38
01/28/1991	1.38	1.38	1.34	1.38
01/29/1991	1.38	1.41	1.35	1.39
01/30/1991	1.39	1.4	1.36	1.4
01/31/1991	1.4	1.43	1.39	1.43
02/01/1991	1.43	1.51	1.42	1.47
02/04/1991	1.47	1.48	1.43	1.47
02/05/1991	1.47	1.51	1.45	1.5
02/06/1991	1.5	1.57	1.48	1.56
02/07/1991	1.56	1.57	1.52	1.54
02/08/1991	1.54	1.54	1.48	1.51
02/11/1991	1.51	1.56	1.5	1.55
02/12/1991	1.54	1.54	1.44	1.5
02/13/1991	1.5	1.5	1.47	1.5
02/14/1991	1.5	1.52	1.45	1.48
02/15/1991	1.48	1.54	1.48	1.52
02/19/1991	1.52	1.57	1.52	1.56
02/20/1991	1.56	1.59	1.54	1.55
02/21/1991	1.55	1.59	1.54	1.55
02/22/1991	1.55	1.59	1.54	1.55
02/25/1991	1.55	1.59	1.55	1.56
02/26/1991	1.55	1.55	1.53	1.55
02/27/1991	1.55	1.58	1.52	1.54
02/28/1991	1.53	1.53	1.48	1.49
03/01/1991	1.49	1.52	1.48	1.49
03/04/1991	1.49	1.51	1.47	1.5
03/05/1991	1.5	1.62	1.5	1.61
03/06/1991	1.61	1.65	1.61	1.61
03/07/1991	1.61	1.63	1.57	1.62
03/08/1991	1.62	1.65	1.61	1.61
03/11/1991	1.52	1.52	1.42	1.43
03/12/1991	1.43	1.47	1.41	1.41
03/13/1991	1.43	1.5	1.43	1.49
03/14/1991	1.49	1.54	1.48	1.48
03/15/1991	1.48	1.5	1.45	1.48
03/18/1991	1.48	1.51	1.4	1.47
03/19/1991	1.44	1.44	1.37	1.41
03/20/1991	1.41	1.45	1.39	1.44
03/21/1991	1.44	1.47	1.38	1.39
03/22/1991	1.39	1.41	1.36	1.37
03/25/1991	1.37	1.41	1.35	1.38
03/26/1991	1.38	1.48	1.38	1.47
03/27/1991	1.47	1.49	1.47	1.48
03/28/1991	1.48	1.48	1.45	1.46
04/01/1991	1.46	1.48	1.45	1.48
04/02/1991	1.5	1.53	1.5	1.52
04/03/1991	1.52	1.55	1.5	1.53
04/04/1991	1.53	1.57	1.53	1.54
04/05/1991	1.54	1.55	1.49	1.51
04/08/1991	1.51	1.52	1.48	1.52
04/09/1991	1.52	1.53	1.45	1.46
04/10/1991	1.46	1.49	1.45	1.48
04/11/1991	1.56	1.63	1.56	1.63
04/12/1991	1.63	1.7	1.63	1.7
04/15/1991	1.7	1.7	1.63	1.69
04/16/1991	1.69	1.7	1.64	1.7
04/17/1991	1.7	1.73	1.7	1.71
04/18/1991	1.7	1.7	1.67	1.67
04/19/1991	1.67	1.67	1.64	1.65
04/22/1991	1.65	1.69	1.63	1.66
04/23/1991	1.66	1.7	1.66	1.68
04/24/1991	1.68	1.72	1.67	1.72
04/25/1991	1.71	1.71	1.63	1.66
04/26/1991	1.65	1.65	1.6	1.63
04/29/1991	1.63	1.63	1.57	1.57
04/30/1991	1.57	1.59	1.5	1.54
05/01/1991	1.53	1.53	1.47	1.52
05/02/1991	1.52	1.55	1.5	1.51
05/03/1991	1.51	1.53	1.48	1.52
05/06/1991	1.52	1.55	1.51	1.55
05/07/1991	1.55	1.59	1.55	1.57
05/08/1991	1.57	1.63	1.55	1.61
05/09/1991	1.64	1.71	1.64	1.7
05/10/1991	1.7	1.71	1.63	1.66
05/13/1991	1.66	1.67	1.62	1.65
05/14/1991	1.65	1.66	1.62	1.66
05/15/1991	1.63	1.63	1.5	1.54
05/16/1991	1.54	1.56	1.51	1.52
05/17/1991	1.52	1.52	1.48	1.52
05/20/1991	1.52	1.56	1.5	1.52
05/21/1991	1.52	1.53	1.46	1.47
05/22/1991	1.5	1.54	1.5	1.52
05/23/1991	1.53	1.58	1.53	1.58
05/24/1991	1.59	1.62	1.59	1.59
05/28/1991	1.6	1.66	1.6	1.66
05/29/1991	1.66	1.66	1.61	1.63
05/30/1991	1.63	1.67	1.63	1.66
05/31/1991	1.66	1.74	1.66	1.74
06/03/1991	1.74	1.84	1.73	1.83
06/04/1991	1.83	1.85	1.77	1.8
06/05/1991	1.8	1.8	1.68	1.68
06/06/1991	1.68	1.73	1.65	1.67
06/07/1991	1.66	1.66	1.59	1.63
06/10/1991	1.63	1.68	1.57	1.58
06/11/1991	1.58	1.61	1.57	1.6
06/12/1991	1.57	1.57	1.52	1.54
06/13/1991	1.54	1.55	1.47	1.52
06/14/1991	1.52	1.55	1.5	1.51
06/17/1991	1.51	1.58	1.5	1.55
06/18/1991	1.55	1.55	1.49	1.52
06/19/1991	1.51	1.51	1.47	1.48
06/20/1991	1.48	1.49	1.46	1.47
06/21/1991	1.47	1.49	1.47	1.47
06/24/1991	1.47	1.48	1.36	1.37
06/25/1991	1.37	1.41	1.36	1.38
06/26/1991	1.38	1.45	1.37	1.44
06/27/1991	1.44	1.45	1.41	1.43
06/28/1991	1.43	1.46	1.41	1.45
07/01/1991	1.45	1.48	1.41	1.42
07/02/1991	1.4	1.4	1.28	1.34
07/03/1991	1.34	1.35	1.31	1.34
07/05/1991	1.34	1.34	1.33	1.34
07/08/1991	1.34	1.39	1.33	1.38
07/09/1991	1.39	1.44	1.39	1.41
07/10/1991	1.42	1.48	1.42	1.46
07/11/1991	1.46	1.47	1.42	1.42
07/12/1991	1.42	1.45	1.41	1.45
07/15/1991	1.45	1.48	1.45	1.46
07/16/1991	1.46	1.48	1.41	1.43
07/17/1991	1.43	1.43	1.38	1.38
07/18/1991	1.38	1.43	1.38	1.43
07/19/1991	1.43	1.48	1.43	1.48
07/22/1991	1.48	1.49	1.43	1.44
07/23/1991	1.44	1.46	1.38	1.39
07/24/1991	1.39	1.41	1.38	1.4
07/25/1991	1.4	1.43	1.39	1.43
07/26/1991	1.43	1.45	1.41	1.41
07/29/1991	1.41	1.42	1.39	1.42
07/30/1991	1.42	1.45	1.41	1.43
07/31/1991	1.43	1.47	1.43	1.47
08/01/1991	1.47	1.56	1.47	1.55
08/02/1991	1.55	1.57	1.53	1.54
08/05/1991	1.53	1.53	1.51	1.52
08/06/1991	1.52	1.6	1.52	1.59
08/07/1991	1.59	1.61	1.55	1.57
08/08/1991	1.57	1.58	1.51	1.52
08/09/1991	1.52	1.54	1.5	1.5
08/12/1991	1.5	1.55	1.49	1.53
08/13/1991	1.53	1.58	1.53	1.55
08/14/1991	1.55	1.59	1.55	1.57
08/15/1991	1.57	1.59	1.54	1.54
08/16/1991	1.54	1.56	1.49	1.49
08/19/1991	1.49	1.5	1.38	1.47
08/20/1991	1.47	1.5	1.45	1.49
08/21/1991	1.5	1.59	1.5	1.58
08/22/1991	1.58	1.59	1.52	1.56
08/23/1991	1.56	1.59	1.53	1.57
08/26/1991	1.57	1.58	1.55	1.58
08/27/1991	1.58	1.64	1.57	1.64
08/28/1991	1.64	1.65	1.6	1.62
08/29/1991	1.62	1.64	1.59	1.6
08/30/1991	1.6	1.61	1.53	1.55
09/03/1991	1.55	1.55	1.5	1.52
09/04/1991	1.52	1.54	1.48	1.51
09/05/1991	1.51	1.52	1.47	1.48
09/06/1991	1.48	1.52	1.48	1.48
09/09/1991	1.48	1.49	1.46	1.47
09/10/1991	1.47	1.49	1.44	1.49
09/11/1991	1.49	1.53	1.48	1.52
09/12/1991	1.52	1.56	1.52	1.55
09/13/1991	1.38	1.38	1.34	1.34
09/16/1991	1.34	1.36	1.27	1.3
09/17/1991	1.3	1.3	1.25	1.28
09/18/1991	1.28	1.32	1.27	1.3
09/19/1991	1.3	1.34	1.29	1.29
09/20/1991	1.29	1.33	1.29	1.32
09/23/1991	1.32	1.32	1.28	1.28
09/24/1991	1.28	1.31	1.25	1.3
09/25/1991	1.3	1.32	1.3	1.31
09/26/1991	1.31	1.34	1.3	1.33
09/27/1991	1.33	1.34	1.31	1.32
09/30/1991	1.32	1.32	1.29	1.32
10/01/1991	1.32	1.33	1.28	1.29
10/02/1991	1.29	1.29	1.24	1.25
10/03/1991	1.25	1.25	1.2	1.23
10/04/1991	1.23	1.27	1.23	1.25
10/07/1991	1.25	1.26	1.23	1.25
10/08/1991	1.25	1.25	1.2	1.21
10/09/1991	1.21	1.24	1.2	1.2
10/10/1991	1.25	1.32	1.25	1.31
10/11/1991	1.31	1.33	1.3	1.31
10/14/1991	1.31	1.34	1.3	1.34
10/15/1991	1.34	1.38	1.32	1.38
10/16/1991	1.38	1.42	1.38	1.42
10/17/1991	1.42	1.42	1.34	1.36
10/18/1991	1.36	1.39	1.36	1.38
10/21/1991	1.38	1.38	1.33	1.34
10/22/1991	1.34	1.37	1.34	1.35
10/23/1991	1.35	1.36	1.33	1.34
10/24/1991	1.34	1.35	1.3	1.33
10/25/1991	1.33	1.33	1.3	1.33
10/28/1991	1.33	1.35	1.33	1.34
10/29/1991	1.36	1.4	1.36	1.37
10/30/1991	1.37	1.39	1.35	1.37
10/31/1991	1.37	1.37	1.25	1.27
11/01/1991	1.3	1.34	1.3	1.31
11/04/1991	1.31	1.31	1.28	1.28
11/05/1991	1.28	1.32	1.26	1.31
11/06/1991	1.31	1.34	1.29	1.3
11/07/1991	1.3	1.34	1.3	1.34
11/08/1991	1.34	1.37	1.34	1.35
11/11/1991	1.35	1.36	1.34	1.34
11/12/1991	1.35	1.38	1.35	1.35
11/13/1991	1.35	1.37	1.34	1.35
11/14/1991	1.35	1.38	1.34	1.35
11/15/1991	1.35	1.37	1.27	1.28
11/18/1991	1.28	1.32	1.27	1.3
11/19/1991	1.3	1.3	1.27	1.3
11/20/1991	1.3	1.32	1.29	1.29
11/21/1991	1.29	1.33	1.28	1.29
11/22/1991	1.29	1.3	1.27	1.28
11/25/1991	1.28	1.29	1.25	1.26
11/26/1991	1.26	1.28	1.24	1.28
11/27/1991	1.28	1.3	1.27	1.29
11/29/1991	1.29	1.29	1.28	1.28
12/02/1991	1.27	1.32	1.26	1.31
12/03/1991	1.31	1.32	1.29	1.3
12/04/1991	1.3	1.31	1.28	1.29
12/05/1991	1.29	1.3	1.28	1.29
12/06/1991	1.28	1.31	1.27	1.3
12/09/1991	1.3	1.34	1.3	1.32
12/10/1991	1.31	1.34	1.29	1.34
12/11/1991	1.36	1.37	1.33	1.33
12/12/1991	1.34	1.36	1.33	1.36
12/13/1991	1.36	1.4	1.36	1.38
12/16/1991	1.39	1.41	1.39	1.41
12/17/1991	1.41	1.41	1.39	1.39
12/18/1991	1.38	1.41	1.38	1.4
12/19/1991	1.34	1.36	1.3	1.33
12/20/1991	1.36	1.37	1.31	1.33
12/23/1991	1.34	1.39	1.32	1.38
12/24/1991	1.38	1.44	1.37	1.41
12/26/1991	1.42	1.5	1.42	1.48
12/27/1991	1.48	1.51	1.48	1.48
12/30/1991	1.49	1.52	1.48	1.52
12/31/1991	1.52	1.54	1.5	1.53

Menu

Create your free account now!

INTC: Intel Corporation Historical Data

1991 Historical Chart

Average

Low

High