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
1992 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.9173
CLOSE 1.9212
Low
LOW 1.45
High
HIGH 2.86
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1992 | 1.52 | 1.57 | 1.48 | 1.57 |
| 01/03/1992 | 1.58 | 1.59 | 1.53 | 1.56 |
| 01/06/1992 | 1.56 | 1.56 | 1.52 | 1.54 |
| 01/07/1992 | 1.53 | 1.62 | 1.52 | 1.61 |
| 01/08/1992 | 1.57 | 1.65 | 1.57 | 1.63 |
| 01/09/1992 | 1.64 | 1.69 | 1.63 | 1.67 |
| 01/10/1992 | 1.66 | 1.7 | 1.63 | 1.65 |
| 01/13/1992 | 1.64 | 1.68 | 1.62 | 1.67 |
| 01/14/1992 | 1.67 | 1.73 | 1.66 | 1.7 |
| 01/15/1992 | 1.7 | 1.78 | 1.7 | 1.75 |
| 01/16/1992 | 1.84 | 1.91 | 1.75 | 1.91 |
| 01/17/1992 | 1.91 | 1.97 | 1.9 | 1.95 |
| 01/20/1992 | 1.95 | 1.95 | 1.9 | 1.92 |
| 01/21/1992 | 1.9 | 1.92 | 1.85 | 1.86 |
| 01/22/1992 | 1.86 | 1.91 | 1.85 | 1.91 |
| 01/23/1992 | 1.91 | 1.97 | 1.91 | 1.93 |
| 01/24/1992 | 1.93 | 1.96 | 1.92 | 1.95 |
| 01/27/1992 | 1.95 | 1.95 | 1.91 | 1.92 |
| 01/28/1992 | 1.92 | 1.96 | 1.89 | 1.96 |
| 01/29/1992 | 1.94 | 1.97 | 1.88 | 1.89 |
| 01/30/1992 | 1.89 | 1.9 | 1.84 | 1.89 |
| 01/31/1992 | 1.9 | 1.92 | 1.87 | 1.87 |
| 02/03/1992 | 1.88 | 1.89 | 1.85 | 1.87 |
| 02/04/1992 | 1.87 | 1.96 | 1.84 | 1.96 |
| 02/05/1992 | 1.98 | 1.99 | 1.95 | 1.96 |
| 02/06/1992 | 1.96 | 1.97 | 1.94 | 1.95 |
| 02/07/1992 | 1.95 | 2.03 | 1.95 | 2.02 |
| 02/10/1992 | 2.02 | 2.05 | 1.98 | 2.04 |
| 02/11/1992 | 2.04 | 2.07 | 2.02 | 2.05 |
| 02/12/1992 | 2.06 | 2.13 | 2.06 | 2.13 |
| 02/13/1992 | 2.11 | 2.15 | 2.09 | 2.14 |
| 02/14/1992 | 2.14 | 2.14 | 2.08 | 2.1 |
| 02/18/1992 | 2.1 | 2.1 | 2.01 | 2.02 |
| 02/19/1992 | 2.02 | 2.02 | 1.95 | 1.99 |
| 02/20/1992 | 1.99 | 2.06 | 1.99 | 2.06 |
| 02/21/1992 | 2.06 | 2.12 | 2.05 | 2.12 |
| 02/24/1992 | 2.1 | 2.11 | 2.02 | 2.04 |
| 02/25/1992 | 2.03 | 2.04 | 1.97 | 1.99 |
| 02/26/1992 | 2 | 2.05 | 1.99 | 2.05 |
| 02/27/1992 | 2.05 | 2.07 | 2.02 | 2.02 |
| 02/28/1992 | 2.02 | 2.03 | 1.97 | 1.98 |
| 03/02/1992 | 1.98 | 2.06 | 1.98 | 2.05 |
| 03/03/1992 | 2.07 | 2.08 | 2.02 | 2.03 |
| 03/04/1992 | 2.04 | 2.04 | 1.98 | 1.99 |
| 03/05/1992 | 1.98 | 2.01 | 1.95 | 1.98 |
| 03/06/1992 | 1.98 | 1.98 | 1.92 | 1.95 |
| 03/09/1992 | 1.94 | 1.97 | 1.93 | 1.95 |
| 03/10/1992 | 1.95 | 2.02 | 1.95 | 2.02 |
| 03/11/1992 | 2.01 | 2.02 | 1.95 | 1.95 |
| 03/12/1992 | 1.95 | 2.01 | 1.92 | 2 |
| 03/13/1992 | 2.02 | 2.05 | 1.98 | 2 |
| 03/16/1992 | 1.99 | 2.05 | 1.98 | 2.04 |
| 03/17/1992 | 2.04 | 2.06 | 2.03 | 2.05 |
| 03/18/1992 | 2.05 | 2.1 | 2.05 | 2.08 |
| 03/19/1992 | 2.09 | 2.11 | 2.05 | 2.05 |
| 03/20/1992 | 2.05 | 2.05 | 2 | 2.03 |
| 03/23/1992 | 1.98 | 1.99 | 1.97 | 1.98 |
| 03/24/1992 | 1.98 | 1.98 | 1.88 | 1.91 |
| 03/25/1992 | 1.92 | 1.92 | 1.88 | 1.88 |
| 03/26/1992 | 1.9 | 1.91 | 1.82 | 1.84 |
| 03/27/1992 | 1.82 | 1.83 | 1.61 | 1.73 |
| 03/30/1992 | 1.75 | 1.77 | 1.64 | 1.66 |
| 03/31/1992 | 1.66 | 1.76 | 1.64 | 1.73 |
| 04/01/1992 | 1.73 | 1.74 | 1.68 | 1.74 |
| 04/02/1992 | 1.73 | 1.77 | 1.71 | 1.73 |
| 04/03/1992 | 1.73 | 1.74 | 1.68 | 1.71 |
| 04/06/1992 | 1.73 | 1.81 | 1.72 | 1.81 |
| 04/07/1992 | 1.81 | 1.84 | 1.75 | 1.76 |
| 04/08/1992 | 1.75 | 1.8 | 1.72 | 1.8 |
| 04/09/1992 | 1.8 | 1.85 | 1.7 | 1.79 |
| 04/10/1992 | 1.72 | 1.73 | 1.59 | 1.6 |
| 04/13/1992 | 1.61 | 1.61 | 1.54 | 1.56 |
| 04/14/1992 | 1.57 | 1.66 | 1.57 | 1.63 |
| 04/15/1992 | 1.66 | 1.67 | 1.62 | 1.67 |
| 04/16/1992 | 1.68 | 1.68 | 1.61 | 1.63 |
| 04/20/1992 | 1.62 | 1.63 | 1.55 | 1.59 |
| 04/21/1992 | 1.59 | 1.6 | 1.55 | 1.58 |
| 04/22/1992 | 1.59 | 1.65 | 1.58 | 1.63 |
| 04/23/1992 | 1.63 | 1.66 | 1.59 | 1.63 |
| 04/24/1992 | 1.61 | 1.63 | 1.61 | 1.62 |
| 04/27/1992 | 1.61 | 1.65 | 1.59 | 1.59 |
| 04/28/1992 | 1.59 | 1.59 | 1.53 | 1.59 |
| 04/29/1992 | 1.59 | 1.64 | 1.59 | 1.63 |
| 04/30/1992 | 1.63 | 1.67 | 1.63 | 1.67 |
| 05/01/1992 | 1.67 | 1.68 | 1.63 | 1.64 |
| 05/04/1992 | 1.64 | 1.68 | 1.63 | 1.64 |
| 05/05/1992 | 1.64 | 1.71 | 1.63 | 1.7 |
| 05/06/1992 | 1.7 | 1.71 | 1.67 | 1.68 |
| 05/07/1992 | 1.68 | 1.69 | 1.66 | 1.68 |
| 05/08/1992 | 1.68 | 1.7 | 1.64 | 1.67 |
| 05/11/1992 | 1.67 | 1.7 | 1.66 | 1.66 |
| 05/12/1992 | 1.68 | 1.68 | 1.6 | 1.61 |
| 05/13/1992 | 1.62 | 1.63 | 1.59 | 1.6 |
| 05/14/1992 | 1.56 | 1.56 | 1.48 | 1.53 |
| 05/15/1992 | 1.52 | 1.55 | 1.49 | 1.51 |
| 05/18/1992 | 1.51 | 1.52 | 1.47 | 1.48 |
| 05/19/1992 | 1.47 | 1.48 | 1.45 | 1.47 |
| 05/20/1992 | 1.48 | 1.51 | 1.48 | 1.5 |
| 05/21/1992 | 1.5 | 1.5 | 1.46 | 1.48 |
| 05/22/1992 | 1.5 | 1.52 | 1.48 | 1.52 |
| 05/26/1992 | 1.52 | 1.52 | 1.49 | 1.49 |
| 05/27/1992 | 1.51 | 1.55 | 1.5 | 1.55 |
| 05/28/1992 | 1.55 | 1.58 | 1.54 | 1.58 |
| 05/29/1992 | 1.59 | 1.59 | 1.56 | 1.56 |
| 06/01/1992 | 1.56 | 1.59 | 1.55 | 1.59 |
| 06/02/1992 | 1.59 | 1.61 | 1.57 | 1.6 |
| 06/03/1992 | 1.59 | 1.63 | 1.59 | 1.61 |
| 06/04/1992 | 1.6 | 1.61 | 1.56 | 1.57 |
| 06/05/1992 | 1.58 | 1.59 | 1.55 | 1.56 |
| 06/08/1992 | 1.56 | 1.59 | 1.55 | 1.58 |
| 06/09/1992 | 1.58 | 1.6 | 1.58 | 1.59 |
| 06/10/1992 | 1.59 | 1.59 | 1.55 | 1.57 |
| 06/11/1992 | 1.56 | 1.57 | 1.55 | 1.56 |
| 06/12/1992 | 1.57 | 1.59 | 1.54 | 1.55 |
| 06/15/1992 | 1.55 | 1.56 | 1.51 | 1.52 |
| 06/16/1992 | 1.52 | 1.55 | 1.5 | 1.52 |
| 06/17/1992 | 1.52 | 1.53 | 1.49 | 1.49 |
| 06/18/1992 | 1.63 | 1.65 | 1.55 | 1.59 |
| 06/19/1992 | 1.59 | 1.66 | 1.59 | 1.65 |
| 06/22/1992 | 1.64 | 1.71 | 1.61 | 1.69 |
| 06/23/1992 | 1.7 | 1.73 | 1.7 | 1.72 |
| 06/24/1992 | 1.71 | 1.72 | 1.7 | 1.71 |
| 06/25/1992 | 1.71 | 1.73 | 1.67 | 1.7 |
| 06/26/1992 | 1.69 | 1.73 | 1.69 | 1.73 |
| 06/29/1992 | 1.73 | 1.8 | 1.73 | 1.8 |
| 06/30/1992 | 1.8 | 1.8 | 1.77 | 1.78 |
| 07/01/1992 | 1.78 | 1.81 | 1.77 | 1.81 |
| 07/02/1992 | 1.81 | 1.82 | 1.74 | 1.75 |
| 07/06/1992 | 1.75 | 1.78 | 1.73 | 1.78 |
| 07/07/1992 | 1.77 | 1.8 | 1.75 | 1.75 |
| 07/08/1992 | 1.75 | 1.78 | 1.73 | 1.78 |
| 07/09/1992 | 1.77 | 1.81 | 1.76 | 1.8 |
| 07/10/1992 | 1.8 | 1.8 | 1.76 | 1.77 |
| 07/13/1992 | 1.77 | 1.8 | 1.75 | 1.77 |
| 07/14/1992 | 1.8 | 1.84 | 1.78 | 1.82 |
| 07/15/1992 | 1.83 | 1.86 | 1.81 | 1.82 |
| 07/16/1992 | 1.82 | 1.83 | 1.77 | 1.81 |
| 07/17/1992 | 1.8 | 1.8 | 1.75 | 1.75 |
| 07/20/1992 | 1.74 | 1.75 | 1.71 | 1.74 |
| 07/21/1992 | 1.74 | 1.77 | 1.73 | 1.77 |
| 07/22/1992 | 1.76 | 1.79 | 1.72 | 1.73 |
| 07/23/1992 | 1.73 | 1.8 | 1.73 | 1.8 |
| 07/24/1992 | 1.77 | 1.84 | 1.77 | 1.82 |
| 07/27/1992 | 1.8 | 1.81 | 1.77 | 1.77 |
| 07/28/1992 | 1.77 | 1.85 | 1.77 | 1.85 |
| 07/29/1992 | 1.85 | 1.88 | 1.84 | 1.84 |
| 07/30/1992 | 1.84 | 1.86 | 1.82 | 1.84 |
| 07/31/1992 | 1.87 | 1.88 | 1.85 | 1.87 |
| 08/03/1992 | 1.88 | 1.91 | 1.87 | 1.9 |
| 08/04/1992 | 1.91 | 1.91 | 1.88 | 1.89 |
| 08/05/1992 | 1.88 | 1.9 | 1.85 | 1.86 |
| 08/06/1992 | 1.86 | 1.87 | 1.82 | 1.83 |
| 08/07/1992 | 1.83 | 1.85 | 1.8 | 1.83 |
| 08/10/1992 | 1.83 | 1.85 | 1.82 | 1.85 |
| 08/11/1992 | 1.84 | 1.85 | 1.81 | 1.84 |
| 08/12/1992 | 1.84 | 1.85 | 1.8 | 1.8 |
| 08/13/1992 | 1.79 | 1.84 | 1.79 | 1.83 |
| 08/14/1992 | 1.83 | 1.88 | 1.82 | 1.86 |
| 08/17/1992 | 1.87 | 1.88 | 1.83 | 1.83 |
| 08/18/1992 | 1.83 | 1.84 | 1.79 | 1.8 |
| 08/19/1992 | 1.8 | 1.8 | 1.75 | 1.75 |
| 08/20/1992 | 1.75 | 1.79 | 1.74 | 1.79 |
| 08/21/1992 | 1.78 | 1.8 | 1.73 | 1.77 |
| 08/24/1992 | 1.74 | 1.76 | 1.72 | 1.72 |
| 08/25/1992 | 1.73 | 1.77 | 1.7 | 1.76 |
| 08/26/1992 | 1.77 | 1.8 | 1.77 | 1.78 |
| 08/27/1992 | 1.8 | 1.82 | 1.8 | 1.8 |
| 08/28/1992 | 1.8 | 1.81 | 1.79 | 1.8 |
| 08/31/1992 | 1.8 | 1.83 | 1.8 | 1.81 |
| 09/01/1992 | 1.8 | 1.85 | 1.8 | 1.85 |
| 09/02/1992 | 1.84 | 1.91 | 1.84 | 1.9 |
| 09/03/1992 | 1.91 | 1.97 | 1.91 | 1.95 |
| 09/04/1992 | 1.95 | 1.95 | 1.91 | 1.91 |
| 09/08/1992 | 1.91 | 1.91 | 1.88 | 1.91 |
| 09/09/1992 | 1.91 | 1.97 | 1.91 | 1.97 |
| 09/10/1992 | 1.95 | 2.02 | 1.95 | 2.01 |
| 09/11/1992 | 2 | 2.02 | 1.98 | 2 |
| 09/14/1992 | 2.02 | 2.05 | 1.99 | 2.05 |
| 09/15/1992 | 2.04 | 2.04 | 1.98 | 1.99 |
| 09/16/1992 | 1.95 | 2.02 | 1.95 | 1.99 |
| 09/17/1992 | 2.05 | 2.05 | 1.99 | 2.02 |
| 09/18/1992 | 2.03 | 2.05 | 2.02 | 2.04 |
| 09/21/1992 | 2.02 | 2.04 | 2 | 2.03 |
| 09/22/1992 | 2.02 | 2.04 | 2.01 | 2.01 |
| 09/23/1992 | 2.01 | 2.09 | 2 | 2.08 |
| 09/24/1992 | 2.08 | 2.09 | 2.04 | 2.06 |
| 09/25/1992 | 2.07 | 2.07 | 2 | 2.02 |
| 09/28/1992 | 2.02 | 2.04 | 2 | 2.04 |
| 09/29/1992 | 2.04 | 2.05 | 2.02 | 2.05 |
| 09/30/1992 | 2.05 | 2.07 | 2.05 | 2.05 |
| 10/01/1992 | 2.05 | 2.05 | 1.99 | 1.99 |
| 10/02/1992 | 1.99 | 2 | 1.95 | 1.95 |
| 10/05/1992 | 1.95 | 2 | 1.9 | 1.99 |
| 10/06/1992 | 2.02 | 2.07 | 2 | 2.05 |
| 10/07/1992 | 2.05 | 2.1 | 2.05 | 2.05 |
| 10/08/1992 | 2.08 | 2.11 | 2.05 | 2.07 |
| 10/09/1992 | 2.07 | 2.11 | 2.05 | 2.08 |
| 10/12/1992 | 2.08 | 2.1 | 2.01 | 2.06 |
| 10/13/1992 | 2.05 | 2.07 | 2 | 2.02 |
| 10/14/1992 | 2.02 | 2.03 | 1.96 | 1.97 |
| 10/15/1992 | 1.95 | 2 | 1.95 | 2 |
| 10/16/1992 | 2 | 2.02 | 1.95 | 1.98 |
| 10/19/1992 | 1.98 | 2.06 | 1.98 | 2.06 |
| 10/20/1992 | 2.09 | 2.11 | 2.06 | 2.09 |
| 10/21/1992 | 2.09 | 2.16 | 2.09 | 2.16 |
| 10/22/1992 | 2.15 | 2.16 | 2.11 | 2.12 |
| 10/23/1992 | 2.12 | 2.13 | 2.09 | 2.1 |
| 10/26/1992 | 2.1 | 2.15 | 2.07 | 2.14 |
| 10/27/1992 | 2.15 | 2.15 | 2.09 | 2.1 |
| 10/28/1992 | 2.07 | 2.1 | 2.04 | 2.1 |
| 10/29/1992 | 2.11 | 2.13 | 2.06 | 2.08 |
| 10/30/1992 | 2.06 | 2.11 | 2.03 | 2.11 |
| 11/02/1992 | 2.09 | 2.13 | 2.08 | 2.12 |
| 11/03/1992 | 2.12 | 2.13 | 2.09 | 2.1 |
| 11/04/1992 | 2.09 | 2.13 | 2.09 | 2.11 |
| 11/05/1992 | 2.13 | 2.2 | 2.11 | 2.19 |
| 11/06/1992 | 2.18 | 2.19 | 2.16 | 2.16 |
| 11/09/1992 | 2.16 | 2.19 | 2.14 | 2.16 |
| 11/10/1992 | 2.18 | 2.2 | 2.16 | 2.18 |
| 11/11/1992 | 2.18 | 2.21 | 2.18 | 2.2 |
| 11/12/1992 | 2.19 | 2.2 | 2.15 | 2.16 |
| 11/13/1992 | 2.17 | 2.2 | 2.13 | 2.2 |
| 11/16/1992 | 2.19 | 2.2 | 2.14 | 2.15 |
| 11/17/1992 | 2.14 | 2.15 | 2.09 | 2.12 |
| 11/18/1992 | 2.12 | 2.18 | 2.11 | 2.17 |
| 11/19/1992 | 2.2 | 2.2 | 2.18 | 2.18 |
| 11/20/1992 | 2.19 | 2.21 | 2.18 | 2.2 |
| 11/23/1992 | 2.2 | 2.2 | 2.16 | 2.18 |
| 11/24/1992 | 2.17 | 2.2 | 2.16 | 2.2 |
| 11/25/1992 | 2.2 | 2.21 | 2.18 | 2.2 |
| 11/27/1992 | 2.2 | 2.23 | 2.2 | 2.22 |
| 11/30/1992 | 2.22 | 2.26 | 2.22 | 2.23 |
| 12/01/1992 | 2.24 | 2.3 | 2.22 | 2.28 |
| 12/02/1992 | 2.29 | 2.3 | 2.26 | 2.29 |
| 12/03/1992 | 2.39 | 2.41 | 2.34 | 2.41 |
| 12/04/1992 | 2.42 | 2.47 | 2.41 | 2.46 |
| 12/07/1992 | 2.45 | 2.48 | 2.4 | 2.47 |
| 12/08/1992 | 2.48 | 2.48 | 2.42 | 2.45 |
| 12/09/1992 | 2.45 | 2.48 | 2.43 | 2.48 |
| 12/10/1992 | 2.48 | 2.52 | 2.45 | 2.52 |
| 12/11/1992 | 2.5 | 2.52 | 2.45 | 2.46 |
| 12/14/1992 | 2.47 | 2.5 | 2.44 | 2.44 |
| 12/15/1992 | 2.42 | 2.44 | 2.39 | 2.42 |
| 12/16/1992 | 2.42 | 2.62 | 2.42 | 2.61 |
| 12/17/1992 | 2.62 | 2.73 | 2.61 | 2.7 |
| 12/18/1992 | 2.67 | 2.69 | 2.66 | 2.67 |
| 12/21/1992 | 2.66 | 2.82 | 2.66 | 2.81 |
| 12/22/1992 | 2.81 | 2.84 | 2.71 | 2.77 |
| 12/23/1992 | 2.78 | 2.82 | 2.77 | 2.81 |
| 12/24/1992 | 2.81 | 2.83 | 2.8 | 2.81 |
| 12/28/1992 | 2.82 | 2.83 | 2.8 | 2.82 |
| 12/29/1992 | 2.84 | 2.86 | 2.77 | 2.78 |
| 12/30/1992 | 2.78 | 2.79 | 2.73 | 2.75 |
| 12/31/1992 | 2.76 | 2.76 | 2.71 | 2.72 |