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
1994 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.926
CLOSE 3.9276
Low
LOW 3.5
High
HIGH 4.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1994 | 3.89 | 3.89 | 3.8 | 3.83 |
| 01/04/1994 | 3.83 | 3.98 | 3.8 | 3.98 |
| 01/05/1994 | 3.98 | 4.05 | 3.92 | 4.02 |
| 01/06/1994 | 4.05 | 4.05 | 3.97 | 4 |
| 01/07/1994 | 3.97 | 4.13 | 3.94 | 4.12 |
| 01/10/1994 | 4.13 | 4.19 | 4.08 | 4.19 |
| 01/11/1994 | 4.18 | 4.19 | 4.11 | 4.17 |
| 01/12/1994 | 4.28 | 4.3 | 4.19 | 4.27 |
| 01/13/1994 | 4.25 | 4.27 | 4.2 | 4.25 |
| 01/14/1994 | 4.3 | 4.33 | 4.26 | 4.28 |
| 01/17/1994 | 4.27 | 4.3 | 4.12 | 4.14 |
| 01/18/1994 | 4.15 | 4.28 | 4.08 | 4.2 |
| 01/19/1994 | 3.94 | 4.03 | 3.85 | 3.91 |
| 01/20/1994 | 3.92 | 4 | 3.91 | 3.98 |
| 01/21/1994 | 4.02 | 4.08 | 4 | 4.07 |
| 01/24/1994 | 4.05 | 4.09 | 4.02 | 4.09 |
| 01/25/1994 | 4.08 | 4.09 | 4.03 | 4.07 |
| 01/26/1994 | 3.98 | 4.03 | 3.94 | 3.98 |
| 01/27/1994 | 3.98 | 4.05 | 3.97 | 4.02 |
| 01/28/1994 | 4 | 4.08 | 4 | 4.07 |
| 01/31/1994 | 4.09 | 4.14 | 4.08 | 4.08 |
| 02/01/1994 | 4.06 | 4.06 | 4 | 4.04 |
| 02/02/1994 | 4.05 | 4.11 | 4.02 | 4.08 |
| 02/03/1994 | 4.03 | 4.05 | 3.94 | 3.95 |
| 02/04/1994 | 3.94 | 3.98 | 3.81 | 3.86 |
| 02/07/1994 | 3.84 | 3.91 | 3.78 | 3.88 |
| 02/08/1994 | 3.88 | 3.98 | 3.84 | 3.97 |
| 02/09/1994 | 3.98 | 4.03 | 3.96 | 3.99 |
| 02/10/1994 | 4 | 4 | 3.87 | 3.95 |
| 02/11/1994 | 3.94 | 4 | 3.91 | 3.98 |
| 02/14/1994 | 3.97 | 4 | 3.95 | 3.99 |
| 02/15/1994 | 4 | 4.08 | 4 | 4.06 |
| 02/16/1994 | 4.08 | 4.2 | 4.08 | 4.19 |
| 02/17/1994 | 4.2 | 4.23 | 4.11 | 4.16 |
| 02/18/1994 | 4.16 | 4.2 | 4.09 | 4.17 |
| 02/22/1994 | 4.19 | 4.3 | 4.13 | 4.3 |
| 02/23/1994 | 4.28 | 4.33 | 4.27 | 4.29 |
| 02/24/1994 | 4.25 | 4.28 | 4.2 | 4.23 |
| 02/25/1994 | 4.27 | 4.27 | 4.2 | 4.27 |
| 02/28/1994 | 4.27 | 4.33 | 4.25 | 4.3 |
| 03/01/1994 | 4.3 | 4.31 | 4.14 | 4.17 |
| 03/02/1994 | 4.13 | 4.17 | 4.08 | 4.16 |
| 03/03/1994 | 4.16 | 4.27 | 4.16 | 4.25 |
| 03/04/1994 | 4.27 | 4.39 | 4.27 | 4.35 |
| 03/07/1994 | 4.38 | 4.47 | 4.38 | 4.45 |
| 03/08/1994 | 4.45 | 4.48 | 4.38 | 4.42 |
| 03/09/1994 | 4.49 | 4.5 | 4.42 | 4.48 |
| 03/10/1994 | 4.47 | 4.48 | 4.27 | 4.38 |
| 03/11/1994 | 4.34 | 4.36 | 4.28 | 4.29 |
| 03/14/1994 | 4.29 | 4.39 | 4.25 | 4.38 |
| 03/15/1994 | 4.39 | 4.5 | 4.38 | 4.45 |
| 03/16/1994 | 4.48 | 4.51 | 4.45 | 4.49 |
| 03/17/1994 | 4.55 | 4.59 | 4.52 | 4.52 |
| 03/18/1994 | 4.5 | 4.53 | 4.45 | 4.5 |
| 03/21/1994 | 4.48 | 4.56 | 4.47 | 4.52 |
| 03/22/1994 | 4.52 | 4.56 | 4.47 | 4.5 |
| 03/23/1994 | 4.48 | 4.52 | 4.45 | 4.47 |
| 03/24/1994 | 4.45 | 4.45 | 4.36 | 4.39 |
| 03/25/1994 | 4.38 | 4.41 | 4.32 | 4.36 |
| 03/28/1994 | 4.34 | 4.38 | 4.23 | 4.29 |
| 03/29/1994 | 4.31 | 4.33 | 4.13 | 4.14 |
| 03/30/1994 | 4.13 | 4.22 | 4.08 | 4.14 |
| 03/31/1994 | 4.17 | 4.22 | 4.06 | 4.22 |
| 04/04/1994 | 4.09 | 4.23 | 4.06 | 4.2 |
| 04/05/1994 | 4.28 | 4.31 | 4.23 | 4.3 |
| 04/06/1994 | 4.33 | 4.38 | 4.27 | 4.35 |
| 04/07/1994 | 4.36 | 4.42 | 4.34 | 4.41 |
| 04/08/1994 | 4.41 | 4.44 | 4.27 | 4.34 |
| 04/11/1994 | 4.27 | 4.34 | 4.25 | 4.32 |
| 04/12/1994 | 4.28 | 4.31 | 4.08 | 4.11 |
| 04/13/1994 | 4.14 | 4.17 | 3.94 | 3.98 |
| 04/14/1994 | 3.88 | 3.97 | 3.73 | 3.74 |
| 04/15/1994 | 3.73 | 3.8 | 3.67 | 3.73 |
| 04/18/1994 | 3.81 | 3.83 | 3.64 | 3.66 |
| 04/19/1994 | 3.73 | 3.75 | 3.53 | 3.59 |
| 04/20/1994 | 3.64 | 3.66 | 3.5 | 3.59 |
| 04/21/1994 | 3.63 | 3.8 | 3.61 | 3.77 |
| 04/22/1994 | 3.81 | 3.89 | 3.75 | 3.77 |
| 04/25/1994 | 3.78 | 3.94 | 3.77 | 3.93 |
| 04/26/1994 | 3.92 | 3.97 | 3.89 | 3.95 |
| 04/28/1994 | 3.87 | 3.91 | 3.83 | 3.86 |
| 04/29/1994 | 3.81 | 3.84 | 3.73 | 3.81 |
| 05/02/1994 | 3.8 | 3.81 | 3.73 | 3.78 |
| 05/03/1994 | 3.75 | 3.77 | 3.67 | 3.71 |
| 05/04/1994 | 3.75 | 3.76 | 3.61 | 3.66 |
| 05/05/1994 | 3.69 | 3.72 | 3.63 | 3.69 |
| 05/06/1994 | 3.64 | 3.73 | 3.63 | 3.73 |
| 05/09/1994 | 3.72 | 3.73 | 3.66 | 3.66 |
| 05/10/1994 | 3.67 | 3.73 | 3.66 | 3.72 |
| 05/11/1994 | 3.69 | 3.75 | 3.67 | 3.72 |
| 05/12/1994 | 3.73 | 3.75 | 3.66 | 3.66 |
| 05/13/1994 | 3.67 | 3.67 | 3.53 | 3.65 |
| 05/16/1994 | 3.66 | 3.66 | 3.58 | 3.59 |
| 05/17/1994 | 3.59 | 3.65 | 3.53 | 3.64 |
| 05/18/1994 | 3.67 | 3.69 | 3.63 | 3.68 |
| 05/19/1994 | 3.69 | 3.8 | 3.69 | 3.76 |
| 05/20/1994 | 3.73 | 3.78 | 3.73 | 3.73 |
| 05/23/1994 | 3.75 | 3.77 | 3.69 | 3.72 |
| 05/24/1994 | 3.73 | 3.84 | 3.73 | 3.84 |
| 05/25/1994 | 3.83 | 3.84 | 3.77 | 3.83 |
| 05/26/1994 | 3.84 | 3.88 | 3.75 | 3.78 |
| 05/27/1994 | 3.75 | 3.84 | 3.73 | 3.84 |
| 05/31/1994 | 3.83 | 3.92 | 3.81 | 3.91 |
| 06/01/1994 | 3.91 | 4.06 | 3.89 | 4.04 |
| 06/02/1994 | 4.03 | 4.05 | 4 | 4.03 |
| 06/03/1994 | 4.03 | 4.05 | 3.91 | 3.94 |
| 06/06/1994 | 3.94 | 3.94 | 3.85 | 3.86 |
| 06/07/1994 | 3.84 | 3.89 | 3.81 | 3.84 |
| 06/08/1994 | 3.86 | 3.86 | 3.7 | 3.73 |
| 06/09/1994 | 3.73 | 3.78 | 3.65 | 3.69 |
| 06/10/1994 | 3.71 | 3.77 | 3.69 | 3.75 |
| 06/13/1994 | 3.75 | 3.78 | 3.7 | 3.72 |
| 06/14/1994 | 3.76 | 3.83 | 3.75 | 3.83 |
| 06/15/1994 | 3.81 | 3.84 | 3.78 | 3.81 |
| 06/16/1994 | 3.77 | 3.8 | 3.75 | 3.78 |
| 06/17/1994 | 3.75 | 3.78 | 3.7 | 3.75 |
| 06/20/1994 | 3.72 | 3.73 | 3.66 | 3.68 |
| 06/21/1994 | 3.66 | 3.67 | 3.58 | 3.63 |
| 06/22/1994 | 3.63 | 3.73 | 3.63 | 3.73 |
| 06/23/1994 | 3.73 | 3.77 | 3.64 | 3.65 |
| 06/24/1994 | 3.64 | 3.7 | 3.61 | 3.65 |
| 06/27/1994 | 3.66 | 3.73 | 3.63 | 3.73 |
| 06/28/1994 | 3.75 | 3.81 | 3.69 | 3.77 |
| 06/29/1994 | 3.73 | 3.78 | 3.7 | 3.71 |
| 06/30/1994 | 3.72 | 3.73 | 3.66 | 3.66 |
| 07/01/1994 | 3.68 | 3.7 | 3.61 | 3.69 |
| 07/05/1994 | 3.67 | 3.69 | 3.61 | 3.61 |
| 07/06/1994 | 3.58 | 3.61 | 3.55 | 3.55 |
| 07/07/1994 | 3.58 | 3.64 | 3.55 | 3.62 |
| 07/08/1994 | 3.61 | 3.73 | 3.61 | 3.7 |
| 07/11/1994 | 3.7 | 3.77 | 3.69 | 3.76 |
| 07/12/1994 | 3.7 | 3.77 | 3.69 | 3.76 |
| 07/13/1994 | 3.78 | 3.86 | 3.77 | 3.86 |
| 07/14/1994 | 3.88 | 3.94 | 3.84 | 3.84 |
| 07/15/1994 | 3.84 | 3.86 | 3.69 | 3.72 |
| 07/18/1994 | 3.7 | 3.73 | 3.64 | 3.66 |
| 07/19/1994 | 3.61 | 3.63 | 3.54 | 3.56 |
| 07/20/1994 | 3.57 | 3.58 | 3.51 | 3.53 |
| 07/21/1994 | 3.58 | 3.66 | 3.53 | 3.66 |
| 07/22/1994 | 3.67 | 3.69 | 3.59 | 3.62 |
| 07/25/1994 | 3.63 | 3.64 | 3.56 | 3.61 |
| 07/26/1994 | 3.61 | 3.64 | 3.56 | 3.58 |
| 07/27/1994 | 3.58 | 3.59 | 3.55 | 3.55 |
| 07/28/1994 | 3.56 | 3.63 | 3.55 | 3.62 |
| 07/29/1994 | 3.63 | 3.72 | 3.62 | 3.7 |
| 08/01/1994 | 3.69 | 3.74 | 3.67 | 3.73 |
| 08/02/1994 | 3.73 | 3.77 | 3.69 | 3.72 |
| 08/03/1994 | 3.72 | 3.73 | 3.66 | 3.69 |
| 08/04/1994 | 3.69 | 3.75 | 3.58 | 3.58 |
| 08/05/1994 | 3.56 | 3.64 | 3.54 | 3.63 |
| 08/08/1994 | 3.56 | 3.64 | 3.55 | 3.63 |
| 08/09/1994 | 3.63 | 3.7 | 3.63 | 3.7 |
| 08/10/1994 | 3.72 | 3.77 | 3.7 | 3.73 |
| 08/11/1994 | 3.73 | 3.83 | 3.7 | 3.77 |
| 08/12/1994 | 3.8 | 3.81 | 3.73 | 3.76 |
| 08/15/1994 | 3.77 | 3.84 | 3.77 | 3.8 |
| 08/16/1994 | 3.8 | 3.88 | 3.77 | 3.85 |
| 08/17/1994 | 3.88 | 4 | 3.85 | 3.98 |
| 08/18/1994 | 3.94 | 4.02 | 3.92 | 3.96 |
| 08/19/1994 | 3.97 | 3.98 | 3.94 | 3.96 |
| 08/22/1994 | 3.95 | 4 | 3.94 | 3.98 |
| 08/23/1994 | 4 | 4.06 | 3.98 | 4.02 |
| 08/24/1994 | 4 | 4.05 | 3.97 | 4.01 |
| 08/25/1994 | 4 | 4.09 | 3.97 | 4.07 |
| 08/26/1994 | 4.06 | 4.16 | 4.06 | 4.13 |
| 08/29/1994 | 4.13 | 4.17 | 4.11 | 4.13 |
| 08/30/1994 | 4.11 | 4.2 | 4.08 | 4.19 |
| 08/31/1994 | 4.16 | 4.22 | 4.08 | 4.11 |
| 09/01/1994 | 4.05 | 4.06 | 4 | 4.02 |
| 09/02/1994 | 4.04 | 4.04 | 3.93 | 4.01 |
| 09/06/1994 | 3.98 | 4.08 | 3.95 | 4.08 |
| 09/07/1994 | 4.11 | 4.2 | 4.08 | 4.15 |
| 09/08/1994 | 4.16 | 4.2 | 4.14 | 4.18 |
| 09/09/1994 | 4.14 | 4.16 | 4.08 | 4.11 |
| 09/12/1994 | 4.08 | 4.08 | 3.98 | 4.03 |
| 09/13/1994 | 4.08 | 4.11 | 4.06 | 4.08 |
| 09/14/1994 | 4.09 | 4.09 | 4.02 | 4.09 |
| 09/15/1994 | 4.09 | 4.19 | 4.08 | 4.19 |
| 09/16/1994 | 4.16 | 4.21 | 4.13 | 4.18 |
| 09/19/1994 | 4.19 | 4.27 | 4.18 | 4.2 |
| 09/20/1994 | 4.2 | 4.22 | 4.13 | 4.13 |
| 09/21/1994 | 4.11 | 4.14 | 4.03 | 4.09 |
| 09/22/1994 | 4.08 | 4.11 | 4.03 | 4.03 |
| 09/23/1994 | 4 | 4.02 | 3.94 | 3.95 |
| 09/26/1994 | 3.95 | 3.97 | 3.91 | 3.91 |
| 09/27/1994 | 3.91 | 3.92 | 3.87 | 3.91 |
| 09/28/1994 | 3.92 | 3.95 | 3.83 | 3.84 |
| 09/29/1994 | 3.81 | 3.86 | 3.75 | 3.85 |
| 09/30/1994 | 3.86 | 3.92 | 3.84 | 3.84 |
| 10/03/1994 | 3.86 | 3.88 | 3.75 | 3.77 |
| 10/04/1994 | 3.77 | 3.78 | 3.62 | 3.63 |
| 10/05/1994 | 3.61 | 3.7 | 3.59 | 3.67 |
| 10/06/1994 | 3.72 | 3.72 | 3.67 | 3.68 |
| 10/07/1994 | 3.72 | 3.75 | 3.7 | 3.71 |
| 10/10/1994 | 3.73 | 3.8 | 3.72 | 3.78 |
| 10/11/1994 | 3.84 | 3.89 | 3.77 | 3.78 |
| 10/12/1994 | 3.78 | 3.78 | 3.67 | 3.73 |
| 10/13/1994 | 3.79 | 3.8 | 3.66 | 3.68 |
| 10/14/1994 | 3.66 | 3.69 | 3.61 | 3.66 |
| 10/17/1994 | 3.66 | 3.7 | 3.59 | 3.64 |
| 10/18/1994 | 3.61 | 3.69 | 3.59 | 3.64 |
| 10/19/1994 | 3.66 | 3.79 | 3.64 | 3.75 |
| 10/20/1994 | 3.8 | 3.81 | 3.75 | 3.79 |
| 10/21/1994 | 3.76 | 3.8 | 3.74 | 3.78 |
| 10/24/1994 | 3.77 | 3.77 | 3.71 | 3.72 |
| 10/25/1994 | 3.7 | 3.71 | 3.63 | 3.68 |
| 10/26/1994 | 3.69 | 3.75 | 3.69 | 3.75 |
| 10/27/1994 | 3.75 | 3.8 | 3.74 | 3.78 |
| 10/28/1994 | 3.77 | 3.89 | 3.77 | 3.89 |
| 10/31/1994 | 3.91 | 3.94 | 3.87 | 3.88 |
| 11/01/1994 | 3.87 | 3.88 | 3.83 | 3.84 |
| 11/02/1994 | 3.84 | 3.98 | 3.82 | 3.91 |
| 11/03/1994 | 3.95 | 3.95 | 3.84 | 3.87 |
| 11/04/1994 | 3.87 | 3.88 | 3.77 | 3.77 |
| 11/07/1994 | 3.73 | 3.8 | 3.73 | 3.76 |
| 11/08/1994 | 3.77 | 3.81 | 3.73 | 3.8 |
| 11/09/1994 | 3.83 | 3.85 | 3.77 | 3.83 |
| 11/10/1994 | 3.77 | 3.82 | 3.77 | 3.82 |
| 11/11/1994 | 3.8 | 3.84 | 3.78 | 3.79 |
| 11/14/1994 | 3.81 | 3.9 | 3.79 | 3.89 |
| 11/15/1994 | 3.89 | 3.93 | 3.84 | 3.85 |
| 11/16/1994 | 3.86 | 3.87 | 3.8 | 3.82 |
| 11/17/1994 | 3.83 | 3.89 | 3.83 | 3.88 |
| 11/18/1994 | 3.88 | 4 | 3.88 | 4 |
| 11/21/1994 | 4.13 | 4.21 | 4.11 | 4.13 |
| 11/22/1994 | 4.12 | 4.18 | 3.96 | 4.05 |
| 11/23/1994 | 4 | 4.07 | 3.96 | 4.07 |
| 11/25/1994 | 4.05 | 4.06 | 3.97 | 3.99 |
| 11/28/1994 | 3.97 | 4.08 | 3.96 | 4.08 |
| 11/29/1994 | 4.08 | 4.16 | 4.08 | 4.09 |
| 11/30/1994 | 4.09 | 4.18 | 3.93 | 3.95 |
| 12/01/1994 | 3.88 | 3.96 | 3.82 | 3.91 |
| 12/02/1994 | 3.91 | 3.95 | 3.87 | 3.93 |
| 12/05/1994 | 3.92 | 4.02 | 3.9 | 4.01 |
| 12/06/1994 | 3.99 | 4.09 | 3.99 | 4.03 |
| 12/07/1994 | 4.01 | 4.11 | 3.99 | 4.05 |
| 12/08/1994 | 4.04 | 4.08 | 3.91 | 3.92 |
| 12/09/1994 | 3.92 | 3.96 | 3.84 | 3.92 |
| 12/12/1994 | 3.92 | 3.95 | 3.64 | 3.77 |
| 12/13/1994 | 3.8 | 3.81 | 3.74 | 3.78 |
| 12/14/1994 | 3.79 | 3.83 | 3.75 | 3.77 |
| 12/15/1994 | 3.78 | 3.81 | 3.66 | 3.66 |
| 12/16/1994 | 3.66 | 3.74 | 3.61 | 3.72 |
| 12/19/1994 | 3.61 | 3.66 | 3.59 | 3.61 |
| 12/20/1994 | 3.77 | 3.84 | 3.69 | 3.83 |
| 12/21/1994 | 3.84 | 3.94 | 3.84 | 3.91 |
| 12/22/1994 | 3.91 | 3.97 | 3.91 | 3.95 |
| 12/23/1994 | 3.95 | 3.96 | 3.92 | 3.93 |
| 12/27/1994 | 3.94 | 3.97 | 3.94 | 3.96 |
| 12/28/1994 | 3.96 | 3.97 | 3.9 | 3.91 |
| 12/29/1994 | 3.98 | 4.03 | 3.98 | 4.02 |
| 12/30/1994 | 4.03 | 4.03 | 3.95 | 3.99 |