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
1995 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.895
CLOSE 6.8894
Low
LOW 3.94
High
HIGH 9.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1995 | 3.98 | 4 | 3.94 | 3.98 |
| 01/04/1995 | 4 | 4.02 | 3.95 | 3.98 |
| 01/05/1995 | 3.98 | 4.06 | 3.98 | 4.01 |
| 01/06/1995 | 4.01 | 4.07 | 4 | 4.06 |
| 01/09/1995 | 4.05 | 4.13 | 4.05 | 4.13 |
| 01/10/1995 | 4.15 | 4.21 | 4.13 | 4.16 |
| 01/11/1995 | 4.18 | 4.21 | 4.13 | 4.14 |
| 01/12/1995 | 4.13 | 4.23 | 4.1 | 4.2 |
| 01/13/1995 | 4.23 | 4.28 | 4.22 | 4.26 |
| 01/16/1995 | 4.28 | 4.28 | 4.23 | 4.26 |
| 01/17/1995 | 4.26 | 4.34 | 4.18 | 4.19 |
| 01/18/1995 | 4.28 | 4.35 | 4.28 | 4.34 |
| 01/19/1995 | 4.33 | 4.42 | 4.31 | 4.42 |
| 01/20/1995 | 4.4 | 4.41 | 4.29 | 4.3 |
| 01/23/1995 | 4.27 | 4.41 | 4.25 | 4.4 |
| 01/24/1995 | 4.41 | 4.48 | 4.37 | 4.47 |
| 01/25/1995 | 4.38 | 4.48 | 4.34 | 4.43 |
| 01/26/1995 | 4.41 | 4.45 | 4.38 | 4.4 |
| 01/27/1995 | 4.41 | 4.47 | 4.39 | 4.44 |
| 01/30/1995 | 4.45 | 4.45 | 4.37 | 4.38 |
| 01/31/1995 | 4.37 | 4.38 | 4.31 | 4.34 |
| 02/01/1995 | 4.34 | 4.44 | 4.32 | 4.41 |
| 02/02/1995 | 4.41 | 4.52 | 4.41 | 4.51 |
| 02/03/1995 | 4.55 | 4.63 | 4.5 | 4.59 |
| 02/06/1995 | 4.59 | 4.65 | 4.59 | 4.6 |
| 02/07/1995 | 4.6 | 4.61 | 4.54 | 4.56 |
| 02/08/1995 | 4.63 | 4.8 | 4.56 | 4.79 |
| 02/09/1995 | 4.79 | 4.92 | 4.79 | 4.84 |
| 02/10/1995 | 4.84 | 4.91 | 4.82 | 4.84 |
| 02/13/1995 | 4.84 | 4.88 | 4.8 | 4.82 |
| 02/14/1995 | 4.82 | 4.91 | 4.82 | 4.91 |
| 02/15/1995 | 4.91 | 5 | 4.91 | 4.98 |
| 02/16/1995 | 4.99 | 5.05 | 4.97 | 4.99 |
| 02/17/1995 | 4.97 | 4.97 | 4.92 | 4.93 |
| 02/21/1995 | 4.93 | 4.96 | 4.89 | 4.94 |
| 02/22/1995 | 4.93 | 5 | 4.93 | 4.98 |
| 02/23/1995 | 5 | 5.04 | 4.88 | 4.88 |
| 02/24/1995 | 4.88 | 4.92 | 4.82 | 4.91 |
| 02/27/1995 | 4.89 | 4.94 | 4.87 | 4.89 |
| 02/28/1995 | 4.89 | 4.98 | 4.85 | 4.98 |
| 03/01/1995 | 4.98 | 5.03 | 4.92 | 4.92 |
| 03/02/1995 | 4.92 | 4.98 | 4.9 | 4.94 |
| 03/03/1995 | 4.93 | 5.13 | 4.92 | 5.12 |
| 03/06/1995 | 5.09 | 5.17 | 5.06 | 5.14 |
| 03/07/1995 | 5.13 | 5.13 | 5.01 | 5.02 |
| 03/08/1995 | 5.02 | 5.05 | 4.95 | 4.98 |
| 03/09/1995 | 5 | 5.05 | 4.95 | 5.01 |
| 03/10/1995 | 5 | 5.04 | 5 | 5.03 |
| 03/13/1995 | 5.03 | 5.13 | 5.02 | 5.09 |
| 03/14/1995 | 5.1 | 5.18 | 5.1 | 5.15 |
| 03/15/1995 | 5.15 | 5.17 | 5.09 | 5.12 |
| 03/16/1995 | 5.11 | 5.15 | 5.08 | 5.09 |
| 03/17/1995 | 5.11 | 5.11 | 5.05 | 5.06 |
| 03/20/1995 | 5.05 | 5.21 | 5.02 | 5.21 |
| 03/21/1995 | 5.21 | 5.27 | 5.19 | 5.2 |
| 03/22/1995 | 5.2 | 5.27 | 5.17 | 5.27 |
| 03/23/1995 | 5.27 | 5.36 | 5.22 | 5.34 |
| 03/24/1995 | 5.36 | 5.45 | 5.35 | 5.38 |
| 03/27/1995 | 5.38 | 5.48 | 5.38 | 5.47 |
| 03/28/1995 | 5.52 | 5.59 | 5.51 | 5.53 |
| 03/29/1995 | 5.53 | 5.63 | 5.34 | 5.44 |
| 03/30/1995 | 5.45 | 5.45 | 5.23 | 5.34 |
| 03/31/1995 | 5.22 | 5.4 | 5.19 | 5.3 |
| 04/03/1995 | 5.3 | 5.53 | 5.28 | 5.53 |
| 04/04/1995 | 5.55 | 5.63 | 5.39 | 5.41 |
| 04/05/1995 | 5.38 | 5.43 | 5.3 | 5.41 |
| 04/06/1995 | 5.44 | 5.48 | 5.32 | 5.34 |
| 04/07/1995 | 5.34 | 5.48 | 5.31 | 5.45 |
| 04/10/1995 | 5.44 | 5.53 | 5.41 | 5.53 |
| 04/11/1995 | 5.67 | 5.75 | 5.66 | 5.7 |
| 04/12/1995 | 5.71 | 5.74 | 5.64 | 5.73 |
| 04/13/1995 | 5.76 | 5.95 | 5.76 | 5.94 |
| 04/17/1995 | 5.95 | 6.09 | 5.84 | 5.88 |
| 04/18/1995 | 6.02 | 6.03 | 5.83 | 5.89 |
| 04/19/1995 | 5.88 | 5.91 | 5.74 | 5.83 |
| 04/20/1995 | 5.87 | 5.88 | 5.77 | 5.81 |
| 04/21/1995 | 5.82 | 5.89 | 5.77 | 5.8 |
| 04/24/1995 | 5.8 | 6.05 | 5.77 | 6.03 |
| 04/25/1995 | 6.03 | 6.17 | 6.03 | 6.14 |
| 04/26/1995 | 6.1 | 6.29 | 6.09 | 6.23 |
| 04/27/1995 | 6.22 | 6.38 | 6.22 | 6.29 |
| 04/28/1995 | 6.39 | 6.51 | 6.34 | 6.4 |
| 05/01/1995 | 6.47 | 6.57 | 6.43 | 6.51 |
| 05/02/1995 | 6.48 | 6.53 | 6.44 | 6.5 |
| 05/03/1995 | 6.5 | 6.73 | 6.5 | 6.71 |
| 05/04/1995 | 6.77 | 6.97 | 6.73 | 6.87 |
| 05/05/1995 | 6.93 | 6.98 | 6.77 | 6.79 |
| 05/08/1995 | 6.77 | 7.03 | 6.75 | 6.98 |
| 05/09/1995 | 7.04 | 7.05 | 6.84 | 6.95 |
| 05/10/1995 | 7.02 | 7.03 | 6.79 | 6.8 |
| 05/11/1995 | 6.76 | 6.87 | 6.7 | 6.83 |
| 05/12/1995 | 6.83 | 6.94 | 6.76 | 6.79 |
| 05/15/1995 | 6.8 | 6.83 | 6.7 | 6.77 |
| 05/16/1995 | 6.77 | 6.88 | 6.73 | 6.8 |
| 05/17/1995 | 6.86 | 6.96 | 6.85 | 6.92 |
| 05/18/1995 | 6.97 | 7.2 | 6.91 | 6.92 |
| 05/19/1995 | 6.91 | 7.07 | 6.89 | 6.96 |
| 05/22/1995 | 6.98 | 7.16 | 6.98 | 7.13 |
| 05/23/1995 | 7.16 | 7.31 | 7.15 | 7.28 |
| 05/24/1995 | 7.39 | 7.44 | 7.23 | 7.27 |
| 05/25/1995 | 7.27 | 7.38 | 7.2 | 7.34 |
| 05/26/1995 | 7.31 | 7.34 | 7.2 | 7.24 |
| 05/30/1995 | 7.26 | 7.3 | 6.81 | 6.91 |
| 05/31/1995 | 6.95 | 7.03 | 6.75 | 7.02 |
| 06/01/1995 | 7.03 | 7.23 | 7.02 | 7.17 |
| 06/02/1995 | 7.09 | 7.35 | 7.05 | 7.28 |
| 06/05/1995 | 7.33 | 7.33 | 7.21 | 7.23 |
| 06/06/1995 | 7.22 | 7.23 | 7.02 | 7.02 |
| 06/07/1995 | 7.03 | 7.11 | 6.95 | 7.07 |
| 06/08/1995 | 7.08 | 7.15 | 7.07 | 7.11 |
| 06/09/1995 | 7.11 | 7.17 | 7.04 | 7.05 |
| 06/12/1995 | 7.07 | 7.11 | 6.96 | 6.97 |
| 06/13/1995 | 7.09 | 7.09 | 6.92 | 6.94 |
| 06/14/1995 | 6.9 | 7.06 | 6.84 | 7.03 |
| 06/15/1995 | 7.04 | 7.23 | 7.04 | 7.2 |
| 06/16/1995 | 7.22 | 7.34 | 7.16 | 7.26 |
| 06/19/1995 | 7.31 | 7.77 | 7.3 | 7.72 |
| 06/20/1995 | 7.92 | 8.14 | 7.83 | 8.13 |
| 06/21/1995 | 8.27 | 8.27 | 7.92 | 7.96 |
| 06/22/1995 | 7.98 | 8.23 | 7.94 | 8.17 |
| 06/23/1995 | 8.17 | 8.3 | 7.97 | 8.2 |
| 06/26/1995 | 8.22 | 8.3 | 8.05 | 8.13 |
| 06/27/1995 | 8.08 | 8.08 | 7.8 | 7.83 |
| 06/28/1995 | 7.78 | 7.97 | 7.63 | 7.89 |
| 06/29/1995 | 7.97 | 8.08 | 7.88 | 7.98 |
| 06/30/1995 | 8 | 8.09 | 7.88 | 7.91 |
| 07/03/1995 | 7.92 | 7.97 | 7.88 | 7.91 |
| 07/05/1995 | 7.94 | 8.06 | 7.92 | 7.97 |
| 07/06/1995 | 7.97 | 8.19 | 7.88 | 8.18 |
| 07/07/1995 | 8.2 | 8.53 | 8.13 | 8.53 |
| 07/10/1995 | 8.58 | 8.81 | 8.53 | 8.78 |
| 07/11/1995 | 8.73 | 8.74 | 8.61 | 8.61 |
| 07/12/1995 | 8.86 | 9.06 | 8.72 | 9.03 |
| 07/13/1995 | 9 | 9.5 | 8.91 | 9.2 |
| 07/14/1995 | 8.97 | 9.48 | 8.91 | 9.44 |
| 07/17/1995 | 9.56 | 9.8 | 9.44 | 9.55 |
| 07/18/1995 | 9.64 | 9.67 | 9.13 | 9.16 |
| 07/19/1995 | 8.13 | 8.59 | 7.88 | 8.16 |
| 07/20/1995 | 8.19 | 8.38 | 8.05 | 8.06 |
| 07/21/1995 | 8.09 | 8.2 | 7.86 | 7.87 |
| 07/24/1995 | 7.92 | 8.44 | 7.89 | 8.41 |
| 07/25/1995 | 8.75 | 8.77 | 8.5 | 8.63 |
| 07/26/1995 | 8.7 | 8.73 | 8.44 | 8.52 |
| 07/27/1995 | 8.53 | 8.72 | 8.48 | 8.59 |
| 07/28/1995 | 8.58 | 8.64 | 8.34 | 8.39 |
| 07/31/1995 | 8.41 | 8.45 | 8.09 | 8.13 |
| 08/01/1995 | 8.13 | 8.13 | 7.81 | 7.91 |
| 08/02/1995 | 8.05 | 8.13 | 7.63 | 7.69 |
| 08/03/1995 | 7.47 | 7.84 | 7.39 | 7.77 |
| 08/04/1995 | 7.78 | 7.88 | 7.72 | 7.75 |
| 08/07/1995 | 7.81 | 7.98 | 7.78 | 7.94 |
| 08/08/1995 | 8.03 | 8.16 | 7.98 | 8.09 |
| 08/09/1995 | 8.33 | 8.34 | 8.19 | 8.27 |
| 08/10/1995 | 8.27 | 8.28 | 7.98 | 8.03 |
| 08/11/1995 | 8.22 | 8.31 | 8.14 | 8.27 |
| 08/14/1995 | 8.25 | 8.38 | 8.17 | 8.3 |
| 08/15/1995 | 8.38 | 8.41 | 8.08 | 8.19 |
| 08/16/1995 | 8.28 | 8.39 | 8.13 | 8.34 |
| 08/17/1995 | 8.38 | 8.39 | 8.18 | 8.2 |
| 08/18/1995 | 8.28 | 8.28 | 8.06 | 8.11 |
| 08/21/1995 | 8.11 | 8.13 | 7.48 | 7.53 |
| 08/22/1995 | 7.64 | 7.8 | 7.53 | 7.78 |
| 08/23/1995 | 7.84 | 7.91 | 7.75 | 7.8 |
| 08/24/1995 | 7.8 | 7.81 | 7.56 | 7.63 |
| 08/25/1995 | 7.64 | 7.64 | 7.47 | 7.55 |
| 08/28/1995 | 7.55 | 7.61 | 7.31 | 7.33 |
| 08/29/1995 | 7.34 | 7.47 | 7.14 | 7.36 |
| 08/30/1995 | 7.5 | 7.61 | 7.39 | 7.55 |
| 08/31/1995 | 7.63 | 7.75 | 7.58 | 7.67 |
| 09/01/1995 | 7.66 | 7.72 | 7.58 | 7.61 |
| 09/05/1995 | 7.67 | 7.97 | 7.61 | 7.96 |
| 09/06/1995 | 8.03 | 8.09 | 7.8 | 7.81 |
| 09/07/1995 | 8.12 | 8.25 | 8.03 | 8.13 |
| 09/08/1995 | 8.19 | 8.22 | 8.05 | 8.2 |
| 09/11/1995 | 8.19 | 8.33 | 8.19 | 8.2 |
| 09/12/1995 | 8.28 | 8.3 | 8.09 | 8.11 |
| 09/13/1995 | 8.11 | 8.2 | 8.04 | 8.11 |
| 09/14/1995 | 8.16 | 8.16 | 7.94 | 7.96 |
| 09/15/1995 | 7.97 | 8.06 | 7.66 | 7.77 |
| 09/18/1995 | 7.78 | 7.88 | 7.63 | 7.86 |
| 09/19/1995 | 7.72 | 7.97 | 7.7 | 7.84 |
| 09/20/1995 | 7.93 | 7.97 | 7.8 | 7.84 |
| 09/21/1995 | 7.75 | 7.84 | 7.63 | 7.64 |
| 09/22/1995 | 7.59 | 7.65 | 7.53 | 7.56 |
| 09/25/1995 | 7.56 | 7.56 | 7.36 | 7.5 |
| 09/26/1995 | 7.55 | 7.7 | 7.42 | 7.47 |
| 09/27/1995 | 7.39 | 7.43 | 7.16 | 7.41 |
| 09/28/1995 | 7.45 | 7.73 | 7.44 | 7.73 |
| 09/29/1995 | 7.78 | 7.84 | 7.5 | 7.52 |
| 10/02/1995 | 7.58 | 7.66 | 7.39 | 7.39 |
| 10/03/1995 | 7.42 | 7.52 | 7.36 | 7.48 |
| 10/04/1995 | 7.34 | 7.48 | 7.28 | 7.34 |
| 10/05/1995 | 7.33 | 7.61 | 7.3 | 7.61 |
| 10/06/1995 | 7.89 | 7.92 | 7.73 | 7.75 |
| 10/09/1995 | 7.7 | 7.7 | 7.42 | 7.52 |
| 10/10/1995 | 7.28 | 7.7 | 7.22 | 7.7 |
| 10/11/1995 | 7.91 | 7.94 | 7.75 | 7.86 |
| 10/12/1995 | 7.84 | 8.03 | 7.81 | 7.97 |
| 10/13/1995 | 8.06 | 8.08 | 7.81 | 7.84 |
| 10/16/1995 | 7.83 | 8 | 7.78 | 7.89 |
| 10/17/1995 | 8.02 | 8.2 | 7.86 | 8.19 |
| 10/18/1995 | 8.38 | 8.53 | 8.3 | 8.47 |
| 10/19/1995 | 8.42 | 8.53 | 8.31 | 8.5 |
| 10/20/1995 | 8.45 | 8.52 | 8.33 | 8.39 |
| 10/23/1995 | 8.28 | 8.45 | 8.25 | 8.44 |
| 10/24/1995 | 8.5 | 8.55 | 8.44 | 8.48 |
| 10/25/1995 | 8.48 | 8.48 | 8.3 | 8.31 |
| 10/26/1995 | 8.33 | 8.39 | 8.11 | 8.3 |
| 10/27/1995 | 8.27 | 8.52 | 8.27 | 8.48 |
| 10/30/1995 | 8.56 | 8.81 | 8.56 | 8.72 |
| 10/31/1995 | 8.84 | 8.92 | 8.73 | 8.73 |
| 11/01/1995 | 8.84 | 8.86 | 8.63 | 8.86 |
| 11/02/1995 | 8.89 | 9.13 | 8.86 | 9.11 |
| 11/03/1995 | 9.14 | 9.14 | 8.97 | 9.06 |
| 11/06/1995 | 9.03 | 9.06 | 8.83 | 8.85 |
| 11/07/1995 | 8.61 | 8.69 | 8.09 | 8.3 |
| 11/08/1995 | 8.41 | 8.5 | 8.13 | 8.24 |
| 11/09/1995 | 8.63 | 8.66 | 8.5 | 8.63 |
| 11/10/1995 | 8.56 | 8.66 | 8.47 | 8.53 |
| 11/13/1995 | 8.52 | 8.61 | 8.36 | 8.39 |
| 11/14/1995 | 8.25 | 8.33 | 8.13 | 8.14 |
| 11/15/1995 | 8.22 | 8.23 | 7.81 | 8.09 |
| 11/16/1995 | 7.98 | 8.13 | 7.86 | 7.86 |
| 11/17/1995 | 7.86 | 7.91 | 7.79 | 7.84 |
| 11/20/1995 | 7.97 | 8.02 | 7.74 | 7.77 |
| 11/21/1995 | 7.8 | 7.94 | 7.75 | 7.88 |
| 11/22/1995 | 7.92 | 7.97 | 7.72 | 7.73 |
| 11/24/1995 | 7.78 | 7.88 | 7.78 | 7.88 |
| 11/27/1995 | 7.94 | 7.96 | 7.49 | 7.5 |
| 11/28/1995 | 7.52 | 7.97 | 7.48 | 7.97 |
| 11/29/1995 | 8 | 8.06 | 7.78 | 7.88 |
| 11/30/1995 | 7.78 | 7.95 | 7.53 | 7.61 |
| 12/01/1995 | 7.67 | 7.72 | 7.58 | 7.63 |
| 12/04/1995 | 7.75 | 7.94 | 7.55 | 7.72 |
| 12/05/1995 | 7.75 | 7.75 | 7.61 | 7.67 |
| 12/06/1995 | 7.72 | 7.77 | 7.55 | 7.63 |
| 12/07/1995 | 7.63 | 7.7 | 7.55 | 7.69 |
| 12/08/1995 | 7.8 | 7.91 | 7.67 | 7.91 |
| 12/11/1995 | 7.97 | 8 | 7.92 | 7.94 |
| 12/12/1995 | 7.94 | 7.96 | 7.73 | 7.78 |
| 12/13/1995 | 7.81 | 7.91 | 7.75 | 7.83 |
| 12/14/1995 | 7.83 | 7.88 | 7.5 | 7.5 |
| 12/15/1995 | 7.53 | 7.61 | 7.27 | 7.28 |
| 12/18/1995 | 7.28 | 7.31 | 6.9 | 7.16 |
| 12/19/1995 | 7.22 | 7.62 | 7.19 | 7.55 |
| 12/20/1995 | 7.59 | 7.64 | 7.39 | 7.45 |
| 12/21/1995 | 7.5 | 7.55 | 7.41 | 7.44 |
| 12/22/1995 | 7.42 | 7.47 | 7.33 | 7.38 |
| 12/26/1995 | 7.38 | 7.48 | 7.36 | 7.42 |
| 12/27/1995 | 7.44 | 7.52 | 7.34 | 7.36 |
| 12/28/1995 | 7.25 | 7.27 | 7.13 | 7.14 |
| 12/29/1995 | 7.14 | 7.25 | 7.09 | 7.09 |