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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.9299
CLOSE 24.9237

Low

LOW 21.89

High

HIGH 28.84
DATEOPENHIGHLOWCLOSE
01/03/200523.6323.7923.0523.07
01/04/200523.223.2122.3522.61
01/05/200522.4722.7822.3722.39
01/06/200522.5722.7322.4122.46
01/07/200522.7222.9322.4722.8
01/10/200522.9123.0222.7522.88
01/11/200522.7122.7822.422.54
01/12/200523.2223.3322.8723.16
01/13/200523.1123.2122.7522.82
01/14/200522.9523.1322.923.02
01/18/200522.8722.9522.6422.94
01/19/200522.9622.9722.5522.6
01/20/200522.5222.8322.422.58
01/21/200522.5822.7122.3822.42
01/24/200522.4822.5421.8921.99
01/25/200522.2122.5422.1722.26
01/26/200522.4922.5922.322.42
01/27/200522.3822.5222.1722.31
01/28/200522.3522.5722.0822.24
01/31/200522.4922.5522.2722.45
02/01/200522.4922.7522.3922.63
02/02/200522.6722.7622.522.58
02/03/200522.4922.6422.1722.38
02/04/200522.3823.0222.3723
02/07/200522.9323.1822.8822.91
02/08/200522.9623.522.9323.41
02/09/200523.4223.4823.1623.3
02/10/200523.4223.5923.2223.5
02/11/200523.2424.3423.1824.17
02/14/200524.0324.392424.31
02/15/200524.1924.6324.1624.47
02/16/200524.3224.424.1324.14
02/17/200524.1924.3223.5523.63
02/18/200523.6624.0823.6424.02
02/22/200523.7524.4123.6423.76
02/23/200523.9223.9323.0523.31
02/24/200523.3123.7223.1523.7
02/25/200523.6624.1223.5724.09
02/28/200524.1624.4923.8623.99
03/01/200524.3624.7624.3324.62
03/02/200524.424.824.3524.52
03/03/200524.524.624.2324.5
03/04/200524.6925.0124.4924.68
03/07/200524.6825.4724.5525.11
03/08/200524.9525.4324.7824.8
03/09/200524.8725.2324.7524.84
03/10/200524.9325.1224.3424.85
03/11/200525.0725.12424.2
03/14/200524.2324.4324.1124.27
03/15/200524.3524.4223.8323.88
03/16/200523.5824.0423.5123.54
03/17/200523.4923.6723.3523.41
03/18/200523.5923.6623.3723.41
03/21/200523.4623.6623.2523.5
03/22/200523.5723.662323.02
03/23/200523.0123.5122.9623.39
03/24/200523.5423.6123.1823.18
03/28/200523.3423.6523.2723.3
03/29/200523.3323.423.0523.15
03/30/200523.2923.542323.49
03/31/200523.523.5423.1323.23
04/01/200523.3523.4422.923.01
04/04/200523.123.1122.722.93
04/05/20052323.2522.9723.13
04/06/200523.2123.312323.05
04/07/200523.0223.4223.0223.41
04/08/200523.3823.723.2523.29
04/11/200523.323.3423.0523.12
04/12/200523.1223.2522.6423.22
04/13/200523.1323.1822.722.82
04/14/200522.7622.822.4722.49
04/15/200522.2322.521.9422.12
04/18/200522.2322.4922.122.21
04/19/200522.5122.6922.322.63
04/20/200523.3723.4422.6322.66
04/21/200522.9823.3922.9323.36
04/22/200523.2823.3123.0623.24
04/25/200523.3223.5523.2123.41
04/26/200523.2323.923.1923.32
04/27/200523.1823.6223.123.51
04/28/200523.3423.6223.1223.19
04/29/200523.4223.5923.0623.52
05/02/200523.523.5723.3523.55
05/03/200523.4623.9123.4223.83
05/04/200523.8324.223.6724.11
05/05/200524.1424.4824.124.26
05/06/200524.4424.524.3124.49
05/09/200524.4124.824.3424.8
05/10/200524.5924.8324.224.67
05/11/200524.7224.824.3624.77
05/12/200524.825.0524.0524.84
05/13/20052525.324.925.12
05/16/200525.0625.352525.33
05/17/200525.1925.7225.1525.7
05/18/200525.7326.0325.625.93
05/19/200525.9426.0625.8126.01
05/20/200525.926.3925.8526.35
05/23/200526.4626.6426.2126.5
05/24/200526.3826.9826.3526.96
05/25/200526.8227.0526.727
05/26/200527.127.3927.0727.37
05/27/200527.227.427.0627.39
05/31/200527.2627.3826.926.96
06/01/200526.8127.5226.7827.33
06/02/200527.172827.1727.59
06/03/200527.6427.7527.2527.33
06/06/200527.3827.4426.9527.17
06/07/200527.327.4526.8626.86
06/08/200527.0927.226.9527.1
06/09/200527.2227.7427.0527.7
06/10/200527.5127.5126.7926.98
06/13/200526.9627.1426.7427
06/14/200526.9227.1526.6926.7
06/15/200526.8526.9826.2526.94
06/16/200526.9827.326.8127.12
06/17/200527.3927.6127.0627.12
06/20/200526.9527.1726.726.9
06/21/200526.9127.2626.8727.18
06/22/200527.3127.4127.0527.11
06/23/200527.1527.5326.7726.77
06/24/200526.8526.8926.0526.1
06/27/200526.1526.2625.8225.86
06/28/200525.7726.4425.7326.33
06/29/200526.2626.4326.126.25
06/30/200526.3926.4926.0126.02
07/01/200526.2326.3726.126.21
07/05/200526.1326.7626.0826.68
07/06/200526.726.9926.4626.5
07/07/200526.2926.5626.1526.56
07/08/200526.6427.2826.5827.28
07/11/200527.3727.727.3427.7
07/12/200527.6427.8627.4327.75
07/13/200527.6927.827.5427.59
07/14/200527.8928.1327.7327.88
07/15/200527.9628.3327.8128.3
07/18/200528.228.322828.23
07/19/200528.528.8428.4128.71
07/20/200527.127.4526.8527.44
07/21/200527.5127.5426.9827.03
07/22/200527.1727.2426.7526.75
07/25/200526.8826.9126.4326.52
07/26/200526.622726.5326.89
07/27/200526.8427.1326.6227.06
07/28/200527.0727.4326.9627.34
07/29/200527.2927.3427.1427.14
08/01/200527.2427.3827.127.11
08/02/200527.1927.6327.1527.56
08/03/200527.4827.6627.4527.64
08/04/200527.4827.5527.0127.01
08/05/200527.0127.0926.6326.77
08/08/200526.8726.9826.5226.71
08/09/200526.827.1926.7426.9
08/10/200526.9927.4226.7926.88
08/11/200526.5226.8226.3626.82
08/12/200526.4326.5526.1826.31
08/15/200526.2626.6726.2326.53
08/16/200526.1926.2825.9726
08/17/200526.0426.1825.9526.09
08/18/200525.9926.125.8125.88
08/19/200525.9425.9825.6125.65
08/22/200525.7526.2325.7426.06
08/23/200526.2126.2825.7125.72
08/24/200525.6726.0925.5125.53
08/25/200525.4725.6625.4225.46
08/26/200525.4825.625.3125.41
08/29/200525.3725.8325.3225.73
08/30/200525.6525.725.3925.57
08/31/200525.5425.7825.4625.72
09/01/200525.5525.6325.2425.26
09/02/200525.3525.4225.225.28
09/06/200525.4825.7425.4325.7
09/07/200525.6325.7525.4725.66
09/08/200525.6726.1225.6326.09
09/09/200525.8525.8725.1925.25
09/12/200525.2925.3224.924.99
09/13/200524.8625.1724.8524.9
09/14/200524.9125.0424.4424.49
09/15/200524.6124.7124.3324.55
09/16/200524.7524.9224.6824.81
09/19/200524.824.8724.4524.68
09/20/200524.7725.0524.4724.48
09/21/200524.8224.8424.4824.5
09/22/200524.4924.7424.3124.56
09/23/200524.5424.5624.3524.38
09/26/200524.4724.524.1624.22
09/27/200524.2424.4223.823.83
09/28/200523.9424.1723.8723.95
09/29/200523.9824.5223.9224.48
09/30/200524.4724.6824.4324.65
10/03/200524.7624.9624.5824.6
10/04/200524.6524.9224.4124.5
10/05/200524.5424.5924.0724.07
10/06/200524.1124.2423.523.76
10/07/200523.8523.9623.7423.82
10/10/200523.8523.8923.3323.42
10/11/200523.5223.5823.2923.42
10/12/200523.0823.2922.7923.24
10/13/200523.3323.4722.9123.2
10/14/200523.223.292323.23
10/17/200523.1823.4823.1223.46
10/18/200523.5823.9923.4823.72
10/19/200522.9923.7122.7523.69
10/20/200523.5923.7823.4523.62
10/21/200523.7623.8523.1323.15
10/24/200523.2623.3222.923.1
10/25/200522.9423.322.8323.11
10/26/200523.0523.322.9923.07
10/27/200523.0323.1922.8322.84
10/28/200522.9723.3722.7823.33
10/31/200523.4323.6923.4223.5
11/01/200523.223.2722.5322.65
11/02/200522.7623.422.723.37
11/03/200523.5423.9823.5323.89
11/04/20052424.0123.6623.99
11/07/200524.0624.5523.9524.5
11/08/200524.3824.6624.2124.55
11/09/200524.524.8624.4624.8
11/10/200525.225.3224.9225.24
11/11/200525.425.4525.0625.13
11/14/200525.225.4125.1725.37
11/15/200525.1725.3625.0425.08
11/16/200525.125.1524.6124.87
11/17/200525.1425.2524.9125.11
11/18/200525.3225.4124.525.3
11/21/200525.3425.525.0725.25
11/22/200525.0826.2625.0626.16
11/23/200526.1426.9226.0826.64
11/25/200526.5827.1526.5426.81
11/28/200526.9627.126.7426.86
11/29/200526.9527.1326.7226.78
11/30/200526.7226.8626.6226.68
12/01/200526.9427.2926.7927.18
12/02/200527.1327.4927.1127.43
12/05/200527.2827.2826.7926.9
12/06/200527.0427.1326.6226.67
12/07/200526.6626.6926.0326.15
12/08/200526.2926.3225.3425.7
12/09/200525.326.1225.1726.08
12/12/200526.226.8226.1226.62
12/13/200526.3626.8926.3126.72
12/14/200526.6726.8526.4926.63
12/15/200526.5926.926.5226.58
12/16/200526.5826.6826.3826.38
12/19/200526.4326.4525.7825.78
12/20/200525.7926.125.6725.81
12/21/200525.8426.1925.8125.88
12/22/200525.9226.0825.7925.97
12/23/200526.0226.1525.8825.97
12/27/200526.0426.125.4325.46
12/28/200525.5725.6425.3625.44
12/29/200525.4225.5525.0125.07
12/30/20052525.1524.8724.96