Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Intel Corporation logo
INTC
Intel Corporation
20:00:01
133.99 $
0.0000 (%0.00)
Previous Close: 121.1
Day Low₺127.9
Day High₺135.48
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

INTC: Intel Corporation Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.1619
CLOSE 10.1769

Low

LOW 6.23

High

HIGH 17.69
DATEOPENHIGHLOWCLOSE
01/02/19967.177.347.117.33
01/03/19967.337.427.27.22
01/04/19967.347.3677.19
01/05/19967.147.347.097.19
01/08/19967.277.37.177.2
01/09/19967.27.226.846.88
01/10/19966.786.886.666.77
01/11/19966.987.146.87.11
01/12/19967.147.196.917.08
01/15/19967.087.096.676.67
01/16/19966.736.986.56.97
01/17/19966.376.586.236.25
01/18/19966.346.446.286.38
01/19/19966.426.456.336.42
01/22/19966.426.566.386.5
01/23/19966.536.616.536.59
01/24/19966.676.886.636.84
01/25/19966.947.116.86.83
01/26/19966.776.886.76.88
01/29/19966.946.946.786.8
01/30/19966.816.846.726.77
01/31/19966.86.936.726.9
02/01/19966.887.066.867.03
02/02/19967.057.1477.09
02/05/19967.147.317.117.31
02/06/19967.367.57.37.44
02/07/19967.397.457.197.28
02/08/19967.277.287.137.23
02/09/19967.237.337.177.25
02/12/19967.257.387.257.28
02/13/19967.067.2377.14
02/14/19967.147.257.117.25
02/15/19967.227.287.177.19
02/16/19967.227.347.167.2
02/20/19967.167.317.147.23
02/21/19967.287.417.227.41
02/22/19967.447.667.397.63
02/23/19967.647.77.537.6
02/26/19967.597.647.57.55
02/27/19967.557.597.57.53
02/28/19967.567.697.567.59
02/29/19967.57.527.347.35
03/01/19967.27.226.887.01
03/04/19967.027.036.846.86
03/05/19966.886.986.846.92
03/06/19966.896.956.656.69
03/07/19966.676.726.596.64
03/08/19966.456.776.446.69
03/11/19966.756.926.736.91
03/12/19966.896.916.766.86
03/13/19966.957.116.867.02
03/14/19967.067.177.027.02
03/15/19967.067.397.037.36
03/18/19967.477.537.427.44
03/19/19967.487.487.37.34
03/20/19967.237.286.896.94
03/21/19966.957.066.896.98
03/22/19967.037.066.947.02
03/25/19967.057.096.846.86
03/26/19966.817.056.777.02
03/27/19967.057.177.027.08
03/28/19967.057.177.027.05
03/29/19967.097.177.037.11
04/01/19967.147.197.087.14
04/02/19967.147.167.087.11
04/03/19967.097.237.057.2
04/04/19967.227.427.177.41
04/08/19967.37.617.287.58
04/09/19967.697.777.587.73
04/10/19967.677.897.667.72
04/11/19967.677.757.487.55
04/12/19967.557.567.447.45
04/15/19967.477.617.457.57
04/16/199688.137.888.11
04/17/19968.088.127.978.02
04/18/19968.058.238.038.22
04/19/19968.318.318.148.16
04/22/19968.28.478.28.47
04/23/19968.448.528.348.51
04/24/19968.638.88.58.78
04/25/19968.758.758.598.7
04/26/19968.78.88.638.66
04/29/19968.618.638.488.52
04/30/19968.488.58.48.47
05/01/19968.428.628.418.48
05/02/19968.488.618.478.5
05/03/19968.538.678.58.59
05/06/19968.588.638.488.59
05/07/19968.618.668.478.48
05/08/19968.458.638.318.59
05/09/19968.618.78.558.58
05/10/19968.668.698.618.64
05/13/19968.648.978.638.97
05/14/199699.198.989.11
05/15/19969.089.29.039.05
05/16/19968.979.038.918.98
05/17/19969.039.058.888.89
05/20/19968.928.978.868.88
05/21/19968.888.918.778.78
05/22/19968.728.778.648.73
05/23/19968.778.978.78.86
05/24/19968.868.928.838.88
05/28/19968.899.138.899.06
05/29/19969.089.138.918.92
05/30/19968.928.958.848.94
05/31/19969.239.459.139.44
06/03/19969.399.639.349.58
06/04/19969.639.699.489.54
06/05/19969.59.639.459.61
06/06/19969.669.699.399.41
06/07/19969.229.449.199.41
06/10/19969.419.419.279.27
06/11/19969.39.489.259.41
06/12/19969.559.729.489.59
06/13/19969.599.599.349.38
06/14/19969.369.389.099.13
06/17/19969.149.168.919
06/18/199699.028.788.8
06/19/19968.848.978.88.92
06/20/19968.948.988.788.89
06/21/19968.928.958.88.92
06/24/19968.929.288.919.2
06/25/19969.259.319.029.11
06/26/19969.139.138.899.06
06/27/19969.059.258.959.23
06/28/19969.279.39.169.18
07/01/19969.229.429.179.39
07/02/19969.369.499.319.34
07/03/19969.339.389.29.36
07/05/19969.139.3199.02
07/08/19969.039.3199.13
07/09/19969.239.289.149.17
07/10/19969.139.148.949.11
07/11/19968.9598.588.69
07/12/19968.868.978.778.91
07/15/19968.818.868.588.64
07/16/19968.588.778.028.75
07/17/19969.259.288.848.95
07/18/19969.029.098.919.06
07/19/19969.039.178.959.09
07/22/19969.089.0999.03
07/23/19969.099.098.638.69
07/24/19968.38.788.258.63
07/25/19968.839.038.729.02
07/26/19969.089.39.059.28
07/29/19969.259.399.119.11
07/30/19969.29.339.139.3
07/31/19969.319.429.279.39
08/01/19969.429.639.369.63
08/02/19969.759.899.739.84
08/05/19969.849.959.779.77
08/06/19969.729.989.699.98
08/07/199610.0310.331010.29
08/08/199610.2210.2710.0610.09
08/09/19969.9810.339.9410.3
08/12/199610.2710.4110.1610.27
08/13/199610.1710.239.9410.03
08/14/199610.0810.2510.0610.22
08/15/199610.210.2810.1610.22
08/16/199610.210.2710.1110.13
08/19/199610.0910.149.9710.09
08/20/199610.0910.119.949.94
08/21/19969.8410.039.8110.03
08/22/199610.1110.3810.0810.38
08/23/199610.3310.3910.210.2
08/26/199610.1710.1910.0610.16
08/27/199610.1710.210.0310.19
08/28/199610.2210.2810.1410.16
08/29/199610.1410.2310.1110.17
08/30/199610.1610.199.979.98
09/03/19969.8910.239.8110.2
09/04/199610.2210.3110.1710.28
09/05/199610.210.2510.0510.08
09/06/199610.1710.2710.0610.16
09/09/199610.1710.4510.1610.44
09/10/199610.4210.5610.3410.54
09/11/199610.4810.6410.4710.63
09/12/199610.6610.710.5810.67
09/13/199610.8211.0610.6911.02
09/16/199611.0211.1710.9511.08
09/17/199611.8111.8811.5511.78
09/18/199611.8612.1911.6711.95
09/19/199611.9112.1911.8812.13
09/20/199612.1412.311212.17
09/23/199612.0812.1311.9111.97
09/24/199612.0212.2212.0212.06
09/25/199612.1412.1912.0312.16
09/26/199612.212.4412.0612.17
09/27/199612.2212.2212.0612.11
09/30/199612.0912.1311.9111.93
10/01/199611.8312.0211.7811.97
10/02/19961212.4211.9812.38
10/03/199612.3612.5312.2712.44
10/04/199612.5912.7212.512.71
10/07/199612.7213.1312.7213.09
10/08/199613.1913.3812.6712.7
10/09/199612.971312.5912.61
10/10/199612.4112.7312.3912.48
10/11/199612.8313.1712.8113.17
10/14/199613.3313.5313.213.45
10/15/199614.2714.2713.7213.89
10/16/199613.8114.1213.6314.08
10/17/199614.1614.2313.8413.84
10/18/199613.8413.8413.6613.75
10/21/199613.713.913.3913.47
10/22/199613.3813.4713.0913.19
10/23/199613.1613.6913.0913.67
10/24/199613.7313.9113.4413.44
10/25/199613.4113.6713.1713.17
10/28/199613.2313.4413.213.25
10/29/199613.3313.4112.9713.05
10/30/199613.1113.4213.0913.34
10/31/199613.4113.7713.3913.73
11/01/199613.7313.7313.513.59
11/04/199613.6113.8413.5513.8
11/05/199613.814.313.814.25
11/06/199614.2514.9214.1614.86
11/07/19961515.5914.8415.27
11/08/199615.2315.3815.0515.28
11/11/199615.2515.515.1615.48
11/12/199615.6315.6415.0215.13
11/13/199615.1415.1714.8114.94
11/14/199614.8315.1614.7714.98
11/15/199615.0315.0314.4214.48
11/18/199614.5314.6314.214.42
11/19/199614.3915.1314.3815.09
11/20/199615.1715.5615.0815.11
11/21/199615.2215.2314.7214.86
11/22/199614.9715.3314.9115.31
11/25/199615.2315.3314.9215.19
11/26/199615.2315.5614.9415.47
11/27/199615.5515.9115.4415.83
11/29/199615.8615.9115.8315.86
12/02/199615.7515.9415.5515.89
12/03/199615.9216.1715.715.73
12/04/199615.8816.215.7316.19
12/05/199616.316.315.9116.03
12/06/199615.5615.9515.4215.71
12/09/199615.7216.2715.7216.27
12/10/199616.5916.6716.1316.14
12/11/199616.0917.131617.11
12/12/199617.6417.6917.0917.11
12/13/199617.0817.1416.516.55
12/16/199616.6716.7315.8615.91
12/17/199615.8316.3615.816.25
12/18/199616.5316.9816.4116.97
12/19/199617.1717.361717.19
12/20/199617.2517.2816.7816.83
12/23/199616.8616.8616.5216.53
12/24/199616.5516.9516.3616.94
12/26/199616.9817.2816.8917.08
12/27/199617.1417.1616.8616.92
12/30/199617.0217.0816.6616.66
12/31/199616.6716.7516.3416.37