INTC: Intel Corporation Historical Data

1999 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 34.3488

CLOSE 34.2982

Low

LOW 25.06

High

HIGH 44.75

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	29.98	30.78	29.92	30.2
01/05/1999	30.13	31.28	30	30.81
01/06/1999	31.47	32.44	31.06	32.38
01/07/1999	31.91	32.75	31.88	32.31
01/08/1999	32.78	32.88	32.03	32.42
01/11/1999	33.45	35.34	32.88	34.94
01/12/1999	35.56	35.63	33.63	33.89
01/13/1999	32.83	35.53	32.75	34.75
01/14/1999	35	35	33.38	33.44
01/15/1999	33.56	34.19	33.5	33.84
01/19/1999	34.36	34.91	33.75	34.84
01/20/1999	35.22	35.92	34.41	34.56
01/21/1999	34.25	34.41	33.06	33.38
01/22/1999	32.69	33.19	32.13	32.22
01/25/1999	32.47	32.81	31.64	32.66
01/26/1999	33.22	34.25	32.91	34.23
01/27/1999	34.16	34.38	33.16	33.19
01/28/1999	34.28	34.66	33.75	34.3
01/29/1999	34.47	35.28	34.09	35.23
02/01/1999	35.17	35.17	34.25	34.47
02/02/1999	34.5	34.52	33.19	33.66
02/03/1999	33.38	34.75	33.2	34.67
02/04/1999	34.19	34.25	32.5	32.53
02/05/1999	32.94	33.13	30.67	31.89
02/08/1999	32.47	33.41	31.84	33
02/09/1999	32.89	33.14	31.19	31.33
02/10/1999	31.36	32.41	31.02	32.2
02/11/1999	32.41	33.39	31.95	33.31
02/12/1999	32.81	32.81	31.44	31.63
02/16/1999	32.3	32.63	31.28	31.59
02/17/1999	30.98	32.11	30.91	31.16
02/18/1999	31.5	32.47	31.19	32.03
02/19/1999	32.09	32.66	31.84	32.02
02/22/1999	31.94	33.22	31.34	33.2
02/23/1999	33.06	34.38	32.88	33.56
02/24/1999	33.48	34.22	32.56	32.59
02/25/1999	32.25	32.5	31.27	31.94
02/26/1999	30.97	30.97	29.72	29.98
03/01/1999	29.7	29.75	28.67	29.27
03/02/1999	28.91	28.95	27.39	27.45
03/03/1999	28.22	28.75	27.5	28.67
03/04/1999	28.95	29.47	27.59	28.34
03/05/1999	29.06	29.28	28.06	28.66
03/08/1999	29.44	30.01	29.25	29.91
03/09/1999	29.8	30.05	28.69	28.83
03/10/1999	29.23	29.59	28.81	29.22
03/11/1999	29.48	29.84	29.03	29.53
03/12/1999	29.72	29.97	29.25	29.56
03/15/1999	29.72	29.72	29.19	29.47
03/16/1999	29.61	30.63	29.47	30.09
03/17/1999	30.19	30.59	29.91	30.13
03/18/1999	30.45	30.75	30.16	30.45
03/19/1999	30.98	31.09	29.73	29.75
03/22/1999	29.78	29.81	28.75	28.78
03/23/1999	28.89	29.25	28.44	28.64
03/24/1999	28.69	29.86	28.56	29.81
03/25/1999	30.05	30.08	29.19	29.48
03/26/1999	29.5	30.28	29.16	29.17
03/29/1999	29.39	30.41	29.03	30.39
03/30/1999	30.17	30.75	30.16	30.39
03/31/1999	30.47	30.88	29.69	29.72
04/01/1999	29.98	30.34	29.72	30.22
04/05/1999	30.47	31.88	30.44	31.88
04/06/1999	31.69	32.8	31.5	32.61
04/07/1999	32.86	33.38	32.13	33.03
04/08/1999	33	33.34	32.11	32.77
04/09/1999	33.09	33.17	32.52	32.7
04/12/1999	30.81	31.23	30	30.63
04/13/1999	31.47	31.5	29.91	30.25
04/14/1999	30.69	30.75	28.13	28.5
04/15/1999	29.25	29.31	28.25	29.22
04/16/1999	28.94	29.19	28.23	28.63
04/19/1999	28.56	29.5	27.5	27.75
04/20/1999	28.13	28.5	27.75	28.28
04/21/1999	28.78	29.75	28.06	29.22
04/22/1999	30	30.81	29.75	30.75
04/23/1999	30.97	31.75	30.5	30.88
04/26/1999	31.34	32.31	31.25	32.22
04/27/1999	32.03	32.41	31.03	31.13
04/28/1999	31.22	31.69	30.44	30.59
04/29/1999	30.75	30.81	29.94	30.41
04/30/1999	30.78	31.13	29.66	30.59
05/03/1999	30.59	31.56	30.47	31.56
05/04/1999	31.41	31.97	30.78	30.84
05/05/1999	30.84	32.5	30.31	32
05/06/1999	31.75	31.97	29.25	29.84
05/07/1999	30.34	30.84	29.81	30.47
05/10/1999	30.56	30.91	30.06	30.31
05/11/1999	30.59	31.31	30.34	31.16
05/12/1999	31.09	31.5	30.31	31.25
05/13/1999	31.47	31.5	30	30.03
05/14/1999	29.69	29.88	28.72	29
05/17/1999	28.78	29.75	28.59	29.72
05/18/1999	29.91	29.94	29.03	29.47
05/19/1999	29.53	29.91	28.88	29.84
05/20/1999	29.97	30.06	28.81	28.84
05/21/1999	28.86	28.94	28.22	28.5
05/24/1999	28.63	28.63	27.75	27.97
05/25/1999	28.16	28.16	26.38	26.44
05/26/1999	26.88	26.88	25.5	25.84
05/27/1999	26.13	27.19	25.88	26.56
05/28/1999	26.81	27.09	26.25	27.03
06/01/1999	26.91	26.94	25.06	25.34
06/02/1999	25.75	26.18	25.19	25.97
06/03/1999	26.25	26.31	25.16	25.25
06/04/1999	25.78	26.66	25.69	26.59
06/07/1999	26.97	27.25	26.56	26.72
06/08/1999	26.63	26.94	25.75	25.84
06/09/1999	26.31	26.84	26	26.56
06/10/1999	26.75	27.72	26.69	27.69
06/11/1999	28.06	28.34	27.13	27.22
06/14/1999	27.41	27.75	27	27.19
06/15/1999	27.38	28.06	27.34	27.84
06/16/1999	28.75	29.88	28.63	29.84
06/17/1999	28.63	29.2	28.44	29
06/18/1999	27.94	28.06	27.19	27.47
06/21/1999	27.88	28.53	27.72	28.41
06/22/1999	27.88	28.56	27.53	27.84
06/23/1999	27.94	28.5	27.75	28.28
06/24/1999	28.19	28.22	27.5	27.53
06/25/1999	27.75	28.16	27.44	27.66
06/28/1999	27.78	28.5	27.66	28.5
06/29/1999	28.5	29.63	28.34	29.63
06/30/1999	29.59	29.94	28.28	29.75
07/01/1999	29.88	31.59	29.63	31.44
07/02/1999	31.41	32	31.38	31.75
07/06/1999	32.44	32.88	31.84	31.94
07/07/1999	32.09	32.41	31.69	32.19
07/08/1999	31.91	32.94	31.81	32.88
07/09/1999	32.81	33.18	32.19	33.13
07/12/1999	33.19	33.34	32.5	32.72
07/13/1999	32.44	33.06	32.25	32.69
07/14/1999	33.44	34.03	32.8	34
07/15/1999	34.25	34.34	33.63	33.84
07/16/1999	34	34.06	33.5	33.56
07/19/1999	33.56	34	33.5	33.78
07/20/1999	33.59	33.59	32.31	32.47
07/21/1999	32.59	33	32.28	32.78
07/22/1999	32.56	32.75	31.88	31.94
07/23/1999	32.16	32.5	31.56	32.09
07/26/1999	31.44	32.59	31.38	31.44
07/27/1999	32.31	34.06	32.28	33.78
07/28/1999	33.72	35.41	33.5	35.16
07/29/1999	34.41	35.51	34.13	34.75
07/30/1999	35.06	35.88	34.5	34.5
08/02/1999	34.94	36.66	34.75	35.66
08/03/1999	36.16	36.78	35.25	36.47
08/04/1999	36.47	37.16	36.31	36.41
08/05/1999	35.97	36.25	34.78	35.72
08/06/1999	35.38	36.66	35.25	35.78
08/09/1999	35.94	37.22	35.31	36.72
08/10/1999	36.47	37.22	35.78	35.88
08/11/1999	36.97	38.13	36.78	38
08/12/1999	37.72	38.38	37.53	37.97
08/13/1999	38.47	39.91	38.47	39.88
08/16/1999	39.63	39.72	38.81	39.28
08/17/1999	39.66	39.75	38.75	39.5
08/18/1999	39.22	39.91	39.03	39.25
08/19/1999	38.75	39.16	38.41	38.66
08/20/1999	38.97	40.03	38.5	39.97
08/23/1999	40.25	41.5	39.97	41.47
08/24/1999	41.16	42.25	41.13	41.56
08/25/1999	41.38	42.19	40.69	41.84
08/26/1999	41.72	41.94	40.44	40.53
08/27/1999	41.19	41.75	40.91	41.5
08/30/1999	41.53	42.06	40.56	41.13
08/31/1999	41.16	41.75	40.16	41.09
09/01/1999	41.84	42.56	41.59	41.72
09/02/1999	41.13	43	41	42.66
09/03/1999	43.53	44.75	43.5	44.66
09/07/1999	44.5	44.68	43.63	43.81
09/08/1999	43.5	44.31	42.78	42.97
09/09/1999	43.16	43.91	42.75	43.88
09/10/1999	43.91	43.94	42.94	43.69
09/13/1999	43.28	43.81	42.03	42.19
09/14/1999	42.19	42.94	42.03	42.91
09/15/1999	43.31	43.31	41.38	41.5
09/16/1999	41.19	41.72	40.19	41.31
09/17/1999	41.28	42.44	41.09	42.31
09/20/1999	42.34	42.81	41.78	42.03
09/21/1999	41.88	41.88	40.97	41
09/22/1999	41.16	41.84	40.69	41.41
09/23/1999	41.56	41.59	38.25	38.75
09/24/1999	37.59	38.06	36.31	37.84
09/27/1999	38.34	39.88	37.88	39.09
09/28/1999	39	39.13	37.63	38.75
09/29/1999	38.75	38.97	37.44	37.59
09/30/1999	37.59	38.13	36.69	37.16
10/01/1999	37.13	37.75	36.78	37.47
10/04/1999	37.09	38.66	36.81	38.5
10/05/1999	38.81	39.09	37.5	38.09
10/06/1999	38.44	39.03	38.06	38.47
10/07/1999	38.41	38.91	37.34	37.81
10/08/1999	37.94	38.41	37.41	37.84
10/11/1999	38.09	38.84	38.03	38.25
10/12/1999	39.16	39.75	37.91	38.34
10/13/1999	36.31	37.01	35.69	36.06
10/14/1999	36.2	36.75	35.25	36.67
10/15/1999	36.06	36.66	35.41	35.44
10/18/1999	35.28	35.5	33.53	34.69
10/19/1999	34.81	34.88	32.5	32.56
10/20/1999	33.75	35	33.53	34.97
10/21/1999	34.22	36.13	33.94	35.84
10/22/1999	36.44	37.19	36.22	36.72
10/25/1999	36.5	36.56	35.41	35.63
10/26/1999	37.13	37.31	35.63	35.72
10/27/1999	35.34	35.38	33.97	34.72
10/28/1999	35.56	36.13	35.06	36.09
10/29/1999	37.97	39.03	37.84	38.72
11/01/1999	38.81	39.16	37.97	38
11/02/1999	38.53	39.09	38.28	38.75
11/03/1999	39.19	40.34	38.88	39.88
11/04/1999	40.22	40.88	40.09	40.78
11/05/1999	41.19	41.94	40.91	41.19
11/08/1999	40.78	41.56	40.38	41.06
11/09/1999	41.13	41.16	39.69	40.03
11/10/1999	39.5	40.75	39.13	39.5
11/11/1999	39.91	40.22	39.06	39.72
11/12/1999	39.56	39.69	37.25	38.09
11/15/1999	38.09	38.12	37	37.03
11/16/1999	37.25	38.5	36.81	38.28
11/17/1999	38.53	39.38	37.25	37.38
11/18/1999	37.84	39.25	37.82	39.25
11/19/1999	39	40.19	38.88	39.94
11/22/1999	40.44	40.69	39.44	40.25
11/23/1999	40.33	40.75	39	39.5
11/24/1999	39.97	41.13	39.56	41.09
11/26/1999	41	41.13	40.09	40.13
11/29/1999	40.13	40.16	39.13	39.47
11/30/1999	39.22	39.84	38.28	38.34
12/01/1999	38.03	38.78	37.5	38.16
12/02/1999	37.81	39.06	37.75	38.78
12/03/1999	39.5	40	39.25	39.34
12/06/1999	39.41	39.69	38.59	38.94
12/07/1999	39.13	39.22	38.16	38.59
12/08/1999	38.22	38.75	37	37.25
12/09/1999	37.81	37.81	36.06	36.63
12/10/1999	36.75	37	35.81	36.13
12/13/1999	35.63	37.59	35.28	37.03
12/14/1999	37.31	37.5	36.19	36.22
12/15/1999	36.1	39.62	36.06	39.47
12/16/1999	39.88	40.56	39.69	40.13
12/17/1999	40.69	41.5	40.25	41.03
12/20/1999	41.44	41.59	39.56	40.53
12/21/1999	40.28	41.63	40	41.44
12/22/1999	41.53	41.81	40.81	41.25
12/23/1999	41.69	41.97	41.25	41.56
12/27/1999	41.72	42.56	41.31	42.53
12/28/1999	42.22	42.75	41.44	41.5
12/29/1999	41.31	42.44	41.22	41.94
12/30/1999	42.16	42.69	41.38	41.84
12/31/1999	41.91	41.94	40.97	41.16

Menu

Create your free account now!

INTC: Intel Corporation Historical Data

1999 Historical Chart

Average

Low

High