INTC: Intel Corporation Historical Data

2000 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 55.6282

CLOSE 55.4984

Low

LOW 29.81

High

HIGH 75.81

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	41.63	43.69	41.63	43.5
01/04/2000	42.72	43.94	41.13	41.47
01/05/2000	41.5	42.94	40.25	41.81
01/06/2000	40.88	41.69	39.09	39.38
01/07/2000	38.75	41	38.69	41
01/10/2000	42.88	43.63	42.06	42.88
01/11/2000	44.28	46.19	44.14	44.84
01/12/2000	45.44	47.38	44.63	45.63
01/13/2000	46.34	46.5	44.66	45.53
01/14/2000	49.25	53.31	49.13	51.53
01/18/2000	50.15	52.88	50.13	51.06
01/19/2000	50.5	51.06	49.94	50.03
01/20/2000	49.88	50.41	47.72	47.81
01/21/2000	48	49.13	47.81	48.97
01/24/2000	51.12	52.44	49.13	49.41
01/25/2000	49.69	50.91	48.72	50.78
01/26/2000	50.38	50.59	48.19	48.25
01/27/2000	49.69	50.56	47.75	49.06
01/28/2000	48.63	49.38	46.53	47
01/31/2000	46.81	49.53	46.44	49.47
02/01/2000	49.19	50.75	48.31	50.72
02/02/2000	50.5	51.47	49.84	50.03
02/03/2000	50.84	52.31	50.38	52.09
02/04/2000	52.19	54.13	52.13	52.38
02/07/2000	52.47	54.06	52.25	53.97
02/08/2000	54.41	55.03	54	54.41
02/09/2000	54.06	54.44	52.25	52.31
02/10/2000	52.19	54.06	51.59	53.81
02/11/2000	53.63	54.38	52.63	52.94
02/14/2000	53.16	54.97	52.82	54.94
02/15/2000	54.97	56.44	52.63	56
02/16/2000	55.69	56.44	53.5	53.59
02/17/2000	54.44	56.19	53.94	55
02/18/2000	55	55.25	52.59	52.69
02/22/2000	52.44	53.41	50.78	53.38
02/23/2000	52.66	55.56	52.16	54.53
02/24/2000	56.22	58.25	55.13	57.13
02/25/2000	56.94	57.69	56.41	56.63
02/28/2000	55.81	57.28	54.13	56.19
02/29/2000	56.59	57.81	55.66	56.5
03/01/2000	56.44	58.44	56.25	57.94
03/02/2000	57.69	58.53	57.06	57.88
03/03/2000	58.5	59.88	57.81	59.63
03/06/2000	59	59.44	58.34	58.69
03/07/2000	58.91	60	57.59	57.88
03/08/2000	58.06	58.22	56.13	57.47
03/09/2000	56.84	59.25	56	59.19
03/10/2000	58.94	60.31	58.69	60.09
03/13/2000	59.41	62.75	59.38	61.06
03/14/2000	62.13	62.81	58.91	58.94
03/15/2000	59.53	61.56	59.34	60.09
03/16/2000	61.63	62.69	59.81	62.53
03/17/2000	62.16	65	62	64.94
03/20/2000	64.97	68.69	64.97	67.5
03/21/2000	67.5	69.44	67.06	69.22
03/22/2000	70.19	72.69	69.75	72.03
03/23/2000	71.19	71.84	69.72	71.31
03/24/2000	70.06	72.25	68.81	69.53
03/27/2000	69.81	71.88	69.53	71.34
03/28/2000	70.31	71.28	67.56	67.84
03/29/2000	68.25	68.84	65.75	65.94
03/30/2000	64.88	66.69	61.53	63.5
03/31/2000	64.81	67.44	64.13	65.97
04/03/2000	65.69	66.5	62.88	65.31
04/04/2000	65.75	67	59.5	66.38
04/05/2000	64.94	67	63.88	64.94
04/06/2000	64.63	65.81	63.5	64.91
04/07/2000	65.69	68.5	65.66	68.41
04/10/2000	68.75	69.53	65.44	65.56
04/11/2000	65	67.13	63.74	65.38
04/12/2000	64.97	65.94	60.88	60.94
04/13/2000	61.69	64.63	60.38	60.56
04/14/2000	59.59	60.38	54.19	55.25
04/17/2000	55	61.63	54.78	61.5
04/18/2000	63.31	65.5	62.63	64.5
04/19/2000	62.8	62.88	59.47	59.53
04/20/2000	58.97	59.5	57.5	57.69
04/24/2000	55.5	58.25	55.19	58.06
04/25/2000	59.87	62.63	59.75	62.5
04/26/2000	62.13	62.5	60.31	60.41
04/27/2000	58.78	63.28	58.5	62.66
04/28/2000	64	64.53	62.94	63.41
05/01/2000	63.97	65.5	63.13	63.56
05/02/2000	62.94	63.81	60.44	60.59
05/03/2000	60.06	60.31	57.94	59.53
05/04/2000	59.38	60.31	58.53	59.78
05/05/2000	59.5	61.94	59.5	61.69
05/08/2000	61.13	61.34	58.75	58.81
05/09/2000	59.19	59.63	57.5	58.47
05/10/2000	57.25	58.25	52.56	53.03
05/11/2000	53.56	58	53.19	57.78
05/12/2000	58.31	59.75	57.38	57.5
05/15/2000	57.28	59.13	56.38	59.06
05/16/2000	59.88	61.44	59.34	60.94
05/17/2000	61.19	62.72	60.19	61.59
05/18/2000	61.94	63.25	61.56	61.97
05/19/2000	60.94	61.81	58.16	58.94
05/22/2000	58.75	59.28	55.69	59.19
05/23/2000	58.88	59.94	54.91	54.94
05/24/2000	54.81	59.09	54.75	58.69
05/25/2000	59.34	61.13	56.78	57.59
05/26/2000	57.5	59.94	57.19	58.78
05/30/2000	59.63	62.94	59.56	62.88
05/31/2000	63.13	63.97	62.25	62.34
06/01/2000	63.09	65	63.06	64.84
06/02/2000	66.41	67.28	66	67.09
06/05/2000	66.31	67.5	65.59	66.28
06/06/2000	65.66	67.53	64.75	64.78
06/07/2000	64.63	64.69	62.84	64.47
06/08/2000	64.81	65.75	63	63.09
06/09/2000	63.97	64	62.75	63.53
06/12/2000	63.91	64	62.31	62.53
06/13/2000	62.25	65.93	62.06	65.75
06/14/2000	65.44	65.66	63	63.22
06/15/2000	63.37	65.03	63.25	64.13
06/16/2000	64.63	64.84	62.94	63.03
06/19/2000	64.22	68.34	64.19	68.25
06/20/2000	67.97	70.13	67.97	69.16
06/21/2000	68.19	69.63	68	69.5
06/22/2000	69	69.19	67	67.03
06/23/2000	67.63	68.75	67.06	67.19
06/26/2000	67.91	68.6	66.31	67.09
06/27/2000	66.97	68.25	65.63	65.69
06/28/2000	65.97	67.84	65.5	66.19
06/29/2000	65.53	67.19	65.47	65.88
06/30/2000	65.44	67.06	64.81	66.84
07/03/2000	67.06	68.44	66.86	68.44
07/05/2000	66.56	67.25	65.69	65.81
07/06/2000	65.75	68.41	65.28	68.31
07/07/2000	68.88	69.94	68.06	69.66
07/10/2000	68.88	70	68.5	68.91
07/11/2000	69.13	70.63	68.56	69.41
07/12/2000	70.13	71.13	69.38	70.59
07/13/2000	70.19	72.5	70.13	71.59
07/14/2000	72	73.53	71.53	73.34
07/17/2000	73.31	73.75	72.19	73.16
07/18/2000	72.41	72.41	70.72	71.5
07/19/2000	72.47	73.06	69	69.06
07/20/2000	69.47	71.63	68.94	71.34
07/21/2000	71.06	71.13	69.03	69.09
07/24/2000	69.09	71	68.81	69
07/25/2000	69.37	70.97	68.84	70.44
07/26/2000	69.5	70.06	68.28	69.5
07/27/2000	69.25	70.19	68	68.5
07/28/2000	69	69.69	64.38	64.56
07/31/2000	65.44	67.56	64.5	66.75
08/01/2000	67.06	67.38	64.25	64.63
08/02/2000	65.25	66.13	63.19	63.31
08/03/2000	61.81	65.38	60.44	65.06
08/04/2000	66.22	66.25	61.44	62.56
08/07/2000	62.63	64.38	61.13	62.94
08/08/2000	62.75	63.38	61.5	61.63
08/09/2000	62.88	64.88	62.84	63.56
08/10/2000	63.19	64.81	62	62
08/11/2000	61.88	64.13	60.81	63.81
08/14/2000	64.44	67	63.63	66.94
08/15/2000	66.81	68.75	66	67.88
08/16/2000	68.63	69.5	67.56	68.06
08/17/2000	68.5	71.5	68.44	70.06
08/18/2000	71	72.94	70.25	70.56
08/21/2000	72.67	74.06	70.56	72.06
08/22/2000	72.47	73.63	72.13	72.13
08/23/2000	71.44	74.88	70.69	74.63
08/24/2000	74.56	74.63	73	74.25
08/25/2000	73.88	74.44	72.63	72.94
08/28/2000	73.25	75.81	73	73.88
08/29/2000	73.31	74.94	73.13	74.06
08/30/2000	73.75	74.38	72.75	73.5
08/31/2000	73.88	75.63	73.63	74.88
09/01/2000	75.63	75.69	73.44	73.94
09/05/2000	71.06	71.38	68.25	69.25
09/06/2000	68.06	68.5	65.06	65.7
09/07/2000	66.61	68.69	66.25	67.44
09/08/2000	67.19	67.44	64.94	65.38
09/11/2000	65.56	66.88	63.94	64.69
09/12/2000	65.06	66.94	64.56	64.94
09/13/2000	61.69	63.31	60.5	61.25
09/14/2000	62.5	62.88	59.25	59.63
09/15/2000	59.69	59.88	56.63	57.52
09/18/2000	58.38	59.25	55.5	55.81
09/19/2000	57.19	60.5	56.81	60.38
09/20/2000	61.25	63.5	60.44	63.06
09/21/2000	62.06	62.94	60.38	61.48
09/22/2000	46.75	49.5	46.5	47.94
09/25/2000	50.06	50.2	44.75	45.38
09/26/2000	46.44	46.5	42.81	43.31
09/27/2000	44.63	45.69	43.44	43.88
09/28/2000	44.13	44.75	43.48	44.44
09/29/2000	43.81	43.88	41.38	41.56
10/02/2000	42.88	42.94	39.88	40.13
10/03/2000	41.77	42.5	40.13	40.31
10/04/2000	41	42.75	40.69	42
10/05/2000	42.13	42.38	40.5	41
10/06/2000	41.38	42.25	39.25	39.94
10/09/2000	40.44	40.53	38	39.06
10/10/2000	39.19	40.19	37.44	37.56
10/11/2000	37	38.13	35	35.38
10/12/2000	37.13	38.5	35	37.13
10/13/2000	37.11	40.75	36.94	40.38
10/16/2000	39.13	39.19	35.38	35.69
10/17/2000	36.38	36.63	35	36.19
10/18/2000	36.25	39.81	35.25	38.19
10/19/2000	42.02	42.31	40.88	41.94
10/20/2000	41.63	44.38	41.38	43.06
10/23/2000	43.69	45	42.38	43.31
10/24/2000	43.63	44.5	41.63	42
10/25/2000	42.44	43.56	41.14	41.31
10/26/2000	42	45	41.69	44.69
10/27/2000	45.88	47	44.84	46.38
10/30/2000	45.95	46.13	43.88	45
10/31/2000	45.69	46.94	44.69	45
11/01/2000	44.31	46.56	44.19	44.88
11/02/2000	46.5	47.88	46.38	46.69
11/03/2000	47.13	47.25	45.5	45.94
11/06/2000	46.63	47.38	46.38	46.56
11/07/2000	46.75	46.81	45.31	46.19
11/08/2000	46.25	46.31	42.44	42.69
11/09/2000	42.31	42.38	39.94	41.38
11/10/2000	38	39	37	37
11/13/2000	37	39.75	36	38.19
11/14/2000	40.5	41.25	39.44	40.94
11/15/2000	41.69	42.88	40.75	41.5
11/16/2000	41.25	42.94	39.77	40
11/17/2000	40.13	41.75	39.5	41.5
11/20/2000	41	42.94	40.63	41.13
11/21/2000	42.44	43.38	41.44	42.63
11/22/2000	42.25	43.88	41.06	41.19
11/24/2000	42.81	44	42	43.94
11/27/2000	45.44	46.75	43.75	43.94
11/28/2000	43.19	44.63	42	42.03
11/29/2000	42.38	43.5	40.94	42.75
11/30/2000	38.5	38.75	36.81	38.06
12/01/2000	38.5	38.5	33.81	34.13
12/04/2000	35.13	35.34	32.06	32.94
12/05/2000	34.63	36.5	34	36
12/06/2000	35.31	35.31	31.25	31.75
12/07/2000	32.44	33.25	31.44	32.31
12/08/2000	34.75	34.88	33	34
12/11/2000	35.13	38.19	34.31	37.44
12/12/2000	36.94	37.92	36.38	36.5
12/13/2000	37.75	37.88	35.19	35.5
12/14/2000	35.56	36.63	34.5	35.13
12/15/2000	34.56	34.75	32.31	32.44
12/18/2000	34.19	34.5	32.42	33.25
12/19/2000	33.75	36.25	33.31	33.44
12/20/2000	32.94	34.13	31.5	31.94
12/21/2000	32	34.45	31.63	33.13
12/22/2000	33.63	35	32	32.94
12/26/2000	33.13	33.88	32	32.88
12/27/2000	32.69	33.69	32.31	32.56
12/28/2000	32.13	32.69	30.06	30.94
12/29/2000	30.94	31.44	29.81	30.06

Menu

Create your free account now!

INTC: Intel Corporation Historical Data

2000 Historical Chart

Average

Low

High