INTC: Intel Corporation Historical Data

1998 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 21.3055

CLOSE 21.3563

Low

LOW 16.41

High

HIGH 31.55

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1998	17.67	18.16	17.63	18.16
01/05/1998	18.27	18.79	18	18.63
01/06/1998	18.47	18.58	18.17	18.28
01/07/1998	18.19	18.41	17.89	18.19
01/08/1998	18.06	18.7	18.03	18.58
01/09/1998	18.64	18.75	17.81	17.97
01/12/1998	17.7	18.92	17.67	18.91
01/13/1998	19.09	19.31	19.06	19.23
01/14/1998	19.25	19.25	18.59	18.86
01/15/1998	18.72	19.09	18.66	18.83
01/16/1998	18.95	18.97	18.66	18.7
01/20/1998	18.78	19.08	18.72	19.06
01/21/1998	18.86	19.42	18.84	19.17
01/22/1998	19	19.38	18.98	19.13
01/23/1998	19.22	19.47	19.13	19.3
01/26/1998	19.25	19.5	19.25	19.42
01/27/1998	19.47	19.89	19.34	19.8
01/28/1998	19.94	20.36	19.88	20.22
01/29/1998	20.08	20.72	20.06	20.5
01/30/1998	20.63	20.69	20.22	20.25
02/02/1998	20.63	20.9	20.55	20.77
02/03/1998	21	21.78	20.91	21.58
02/04/1998	21.53	22.08	21.41	21.89
02/05/1998	22.19	22.52	21.53	21.63
02/06/1998	21.44	22	21.41	21.89
02/09/1998	21.86	21.97	21.36	21.45
02/10/1998	21.36	21.95	21.27	21.56
02/11/1998	21.42	21.52	21.06	21.27
02/12/1998	20.97	21.31	20.69	21.25
02/13/1998	21.09	21.23	20.95	20.95
02/17/1998	21.16	21.23	20.98	21.16
02/18/1998	21.09	21.75	21.06	21.73
02/19/1998	22.25	22.78	22.03	22.64
02/20/1998	22.81	23.09	22.63	22.95
02/23/1998	23.25	23.66	23.09	23.55
02/24/1998	23.53	23.91	23.06	23.09
02/25/1998	23.17	23.59	23.16	23.5
02/26/1998	23.44	23.52	23.06	23.08
02/27/1998	22.98	23.09	22.38	22.42
03/02/1998	22.45	22.84	21.88	21.91
03/03/1998	21.48	21.58	21.03	21.33
03/04/1998	21.23	21.73	21.2	21.61
03/05/1998	18.77	19.34	18.75	18.89
03/06/1998	19.34	19.56	19.03	19.53
03/09/1998	19.56	19.59	18.73	18.77
03/10/1998	19.13	19.13	18.73	18.88
03/11/1998	19.14	19.16	18.77	18.97
03/12/1998	19.03	19.17	18.83	19.09
03/13/1998	19.25	19.38	19.14	19.16
03/16/1998	19.27	19.47	19.25	19.42
03/17/1998	19.38	19.42	18.91	19.19
03/18/1998	18.98	19.36	18.97	19.25
03/19/1998	19.34	19.48	19.19	19.33
03/20/1998	19.38	19.38	18.83	18.94
03/23/1998	18.88	18.91	18.61	18.77
03/24/1998	18.8	18.97	18.5	18.61
03/25/1998	18.97	19.11	18.81	19.02
03/26/1998	19.23	19.56	19.19	19.55
03/27/1998	19.58	19.89	19.56	19.72
03/30/1998	19.66	19.69	19.28	19.34
03/31/1998	19.17	19.56	19.16	19.52
04/01/1998	19.38	19.48	19.11	19.38
04/02/1998	19.23	19.38	19.02	19.09
04/03/1998	19.16	19.47	19	19.19
04/06/1998	19.05	19.06	18.47	18.47
04/07/1998	18.5	18.59	18.03	18.16
04/08/1998	18.25	18.36	17.83	18.14
04/09/1998	18.53	18.67	18.36	18.44
04/13/1998	18.47	19.13	18.38	19.06
04/14/1998	18.91	19.23	18.77	19
04/15/1998	19.55	19.78	18.69	18.72
04/16/1998	18.36	18.72	18.32	18.59
04/17/1998	18.52	18.83	18.48	18.8
04/20/1998	18.73	19.16	18.72	19.13
04/21/1998	19.44	19.75	19.41	19.73
04/22/1998	19.81	21.13	19.78	21.02
04/23/1998	20.81	21.27	20.52	20.81
04/24/1998	20.47	20.84	20.31	20.52
04/27/1998	20.06	20.34	19.69	20
04/28/1998	20.19	20.34	19.56	19.83
04/29/1998	19.88	20.13	19.69	20.03
04/30/1998	20.16	20.39	19.84	20.2
05/01/1998	20.23	20.63	20.03	20.53
05/04/1998	20.56	20.88	20.31	20.5
05/05/1998	20.44	20.69	20.39	20.47
05/06/1998	20.55	20.56	20.19	20.34
05/07/1998	20.36	20.56	20.17	20.25
05/08/1998	20.16	21.05	20.14	21.02
05/11/1998	20.97	21.22	20.63	20.63
05/12/1998	20.61	21.17	20.52	21.14
05/13/1998	21.16	21.33	20.94	21.2
05/14/1998	20.95	21.36	20.86	21.14
05/15/1998	20.8	20.81	19.97	20.08
05/18/1998	20	20.33	19.59	19.84
05/19/1998	19.92	20.17	19.77	19.89
05/20/1998	19.81	19.84	19.13	19.25
05/21/1998	19.08	19.14	18.45	18.53
05/22/1998	18.69	18.69	18.48	18.58
05/26/1998	18.86	18.97	18.48	18.67
05/27/1998	18.38	18.61	18.22	18.58
05/28/1998	18.41	18.72	18.28	18.38
05/29/1998	18.41	18.5	17.81	17.86
06/01/1998	17.28	17.5	16.91	17
06/02/1998	17.25	17.36	17.05	17.31
06/03/1998	17.53	17.67	16.41	16.48
06/04/1998	16.91	17.25	16.7	17.05
06/05/1998	17.3	17.48	16.94	17.45
06/08/1998	17.48	17.5	16.94	17.33
06/09/1998	17.3	17.59	17.16	17.55
06/10/1998	17.45	17.56	17.08	17.14
06/11/1998	17.2	17.34	17.03	17.14
06/12/1998	17.11	17.13	16.48	17.11
06/15/1998	16.81	17.19	16.7	16.72
06/16/1998	16.94	17.47	16.78	17.45
06/17/1998	17.47	17.73	17.16	17.31
06/18/1998	17.28	17.52	17.06	17.42
06/19/1998	17.66	17.66	17.19	17.5
06/22/1998	17.47	18.59	17.42	18.47
06/23/1998	18.69	18.94	18.55	18.81
06/24/1998	18.77	19.38	18.32	19.34
06/25/1998	19.31	19.41	18.78	18.91
06/26/1998	18.89	19.28	18.75	19.09
06/29/1998	19.22	19.31	18.69	18.95
06/30/1998	18.7	18.84	18.38	18.53
07/01/1998	18.67	18.84	18.11	18.8
07/02/1998	18.64	18.78	18.3	18.31
07/06/1998	18.14	18.48	18.06	18.37
07/07/1998	18.28	18.83	18.14	18.78
07/08/1998	18.91	19.75	18.89	19.58
07/09/1998	19.39	20.09	19.33	19.94
07/10/1998	19.88	20.13	19.56	19.94
07/13/1998	19.94	20.63	19.88	20.59
07/14/1998	20.67	20.84	20.09	20.17
07/15/1998	20.28	21.25	20.22	21.06
07/16/1998	21	21.22	20.75	21.06
07/17/1998	20.97	20.98	20.61	20.78
07/20/1998	20.59	20.77	20.39	20.44
07/21/1998	20.34	21.2	20.3	20.41
07/22/1998	20.16	20.85	20.16	20.59
07/23/1998	20.42	21.23	20.36	20.64
07/24/1998	20.69	21	20.41	20.77
07/27/1998	20.56	21.53	20.44	21.52
07/28/1998	21.7	22.06	21.38	21.41
07/29/1998	21.59	21.7	21.11	21.16
07/30/1998	21.42	21.94	21.25	21.91
07/31/1998	21.83	21.97	21.06	21.11
08/03/1998	20.91	21.53	20.78	21.2
08/04/1998	21.34	21.5	20.41	20.48
08/05/1998	20.52	21.14	20.28	21.03
08/06/1998	20.75	21.89	20.75	21.75
08/07/1998	21.97	22.23	21.59	21.67
08/10/1998	21.56	21.94	21.42	21.66
08/11/1998	21.06	21.34	20.95	21.14
08/12/1998	21.38	21.5	21.09	21.41
08/13/1998	21.47	21.75	21.13	21.31
08/14/1998	21.48	21.69	21.39	21.55
08/17/1998	21.44	22.44	21.44	22.39
08/18/1998	22.36	23.16	22.34	22.86
08/19/1998	22.98	23.06	22.31	22.39
08/20/1998	21.75	22.06	21.34	21.5
08/21/1998	21.14	21.42	20.59	21.23
08/24/1998	21.3	21.62	20.87	21.16
08/25/1998	21.38	21.47	20.92	21.11
08/26/1998	20.67	21.13	20.55	20.75
08/27/1998	20.34	20.52	19.19	19.94
08/28/1998	19.59	20.14	18.94	19.25
08/31/1998	19.22	19.36	17.73	17.8
09/01/1998	17.73	19.19	17.44	19
09/02/1998	19.08	19.48	18.52	18.72
09/03/1998	18.77	19.69	18.64	19.19
09/04/1998	19.42	19.72	19.03	19.56
09/08/1998	20.3	20.5	19.84	20.48
09/09/1998	20.7	21.16	20.28	20.31
09/10/1998	19.94	20.16	19.36	19.77
09/11/1998	20.81	21.27	20.5	21.23
09/14/1998	21.19	21.64	21.14	21.45
09/15/1998	21.25	21.53	21.14	21.48
09/16/1998	21.52	21.7	20.92	21.27
09/17/1998	20.72	21.06	20.59	20.75
09/18/1998	20.8	20.88	20.5	20.75
09/21/1998	20.31	21.16	20.16	21.16
09/22/1998	21.27	21.31	20.84	20.89
09/23/1998	21.03	21.77	20.97	21.77
09/24/1998	21.69	22.03	21.09	21.33
09/25/1998	21.16	22.19	21	22.08
09/28/1998	22.11	22.25	21.55	21.75
09/29/1998	21.84	22.16	21.69	22.13
09/30/1998	21.83	22	21.41	21.44
10/01/1998	21.06	21.36	20.52	20.86
10/02/1998	20.7	21.25	20.31	20.97
10/05/1998	20.64	20.92	19.45	20.14
10/06/1998	20.64	20.81	19.64	19.91
10/07/1998	19.72	20.28	19.63	19.77
10/08/1998	19.2	20.09	18.95	19.61
10/09/1998	19.92	21.06	19.84	20.95
10/12/1998	21.22	21.47	21.06	21.36
10/13/1998	21.13	21.36	20.48	20.89
10/14/1998	20.69	21.06	20.56	20.64
10/15/1998	20.58	21.31	20.38	21.14
10/16/1998	21.3	21.38	20.89	20.94
10/19/1998	20.78	21.28	20.66	21.25
10/20/1998	21.44	21.81	21.13	21.14
10/21/1998	21.3	21.78	21.16	21.77
10/22/1998	21.55	21.97	21.39	21.84
10/23/1998	21.64	22.23	21.59	21.81
10/26/1998	21.77	22.27	21.63	22.23
10/27/1998	22.36	22.44	21.81	21.83
10/28/1998	21.7	22.38	21.69	22.3
10/29/1998	22.16	22.66	22.14	22.44
10/30/1998	22.5	22.7	22.28	22.3
11/02/1998	22.44	23	22.39	22.95
11/03/1998	22.8	22.95	22.42	22.61
11/04/1998	22.91	23.75	22.77	23.7
11/05/1998	23.5	23.63	23.31	23.5
11/06/1998	23.45	23.97	23.39	23.86
11/09/1998	23.72	24.02	23.36	24
11/10/1998	24.09	24.88	23.92	24.39
11/11/1998	25.42	26.09	25.41	25.92
11/12/1998	25.66	26.27	25.34	25.67
11/13/1998	25.34	26.22	25.34	25.94
11/16/1998	26.3	26.75	26.27	26.72
11/17/1998	26.56	27.5	26.41	27.13
11/18/1998	27.09	27.72	27.06	27.47
11/19/1998	27.7	28.8	27.69	28.22
11/20/1998	28.47	28.53	27.77	28.02
11/23/1998	27.97	28.97	27.64	28.39
11/24/1998	28.13	28.56	27.59	27.61
11/25/1998	27.75	28.03	26.94	27.44
11/27/1998	27.33	27.56	27.25	27.5
11/30/1998	27.67	28.06	26.88	26.91
12/01/1998	26.45	28.75	26.42	28.75
12/02/1998	28.48	28.75	27.84	28.39
12/03/1998	28.39	29.28	27.22	27.38
12/04/1998	28.31	29.08	28.28	29.08
12/07/1998	29.16	29.88	29.09	29.73
12/08/1998	30.06	31	29.8	30.02
12/09/1998	30.31	30.38	29.58	29.8
12/10/1998	29.64	30.03	28.56	28.66
12/11/1998	28.63	29.31	28.38	29.11
12/14/1998	28.63	28.88	27.8	27.89
12/15/1998	28.22	29.06	28	28.98
12/16/1998	29.13	29.25	28.34	28.53
12/17/1998	28.72	29.36	28.69	29.22
12/18/1998	29.95	30.14	29.72	30
12/21/1998	30.13	31	29.98	30.67
12/22/1998	30.59	30.69	29.56	29.77
12/23/1998	31.25	31.25	30.34	31.25
12/24/1998	31.2	31.55	30.89	31.25
12/28/1998	31.42	31.42	30.5	30.53
12/29/1998	30.53	31	30.09	30.27
12/30/1998	30.13	30.73	29.77	29.8
12/31/1998	29.94	30.16	29.56	29.64

Menu

Create your free account now!

INTC: Intel Corporation Historical Data

1998 Historical Chart

Average

Low

High