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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.4005
CLOSE 23.4133

Low

LOW 18.75

High

HIGH 27.99
DATEOPENHIGHLOWCLOSE
01/03/200720.4520.8820.1420.35
01/04/200720.6321.3320.5621.17
01/05/200721.0821.1520.7621.1
01/08/200721.2521.3420.9521.01
01/09/200721.1821.2120.8621.03
01/10/200721.0921.6221.0321.52
01/11/200721.6222.0521.0321.92
01/12/200721.7922.1521.6222.13
01/16/200722.1122.321.7822.3
01/17/200721.2521.520.7821.04
01/18/200720.8820.920.520.65
01/19/200720.6320.8720.620.82
01/22/200720.9421.0220.6520.79
01/23/200720.8520.8820.4620.55
01/24/200720.620.8820.5720.84
01/25/200720.8421.0420.620.6
01/26/200720.6920.920.5120.53
01/29/200720.821.1420.720.89
01/30/200721.1121.1320.8220.93
01/31/200720.9621.0220.6920.96
02/01/200720.9821.1420.8721.11
02/02/200721.1421.2521.0321.23
02/05/200721.2221.4121.1721.28
02/06/200721.3721.4921.0821.31
02/07/200721.3821.6721.2421.51
02/08/200721.321.4221.1821.36
02/09/200721.4221.5420.9221.03
02/12/200720.9320.9820.7520.8
02/13/200720.8920.9520.720.87
02/14/200720.9721.320.9421.14
02/15/200721.1921.3521.1321.31
02/16/200721.2721.421.1521.23
02/20/200721.0721.3220.921.18
02/21/200720.9720.9920.7320.88
02/22/20072121.0720.7820.97
02/23/200720.832120.7520.76
02/26/200720.812120.5220.85
02/27/200720.4920.620.0120.03
02/28/200720.0520.219.819.86
03/01/200719.5219.819.3419.59
03/02/200719.5119.619.219.22
03/05/200718.9819.4618.919.11
03/06/200719.3419.419.1519.4
03/07/200719.3619.4519.0819.12
03/08/200719.2819.3219.1619.23
03/09/200719.3619.4219.0519.1
03/12/200719.1119.6419.0919.48
03/13/200719.2919.4919.1219.12
03/14/200719.1919.2418.9619.23
03/15/200719.2119.319.0119.14
03/16/200719.1519.2219.0519.15
03/19/200719.219.2818.9519.11
03/20/200719.0419.1318.9218.99
03/21/200719.0519.3618.9119.34
03/22/200719.2419.3119.1119.16
03/23/200719.1919.3619.1619.27
03/26/200719.2619.3419.0519.29
03/27/200719.2519.2719.0419.06
03/28/200718.9819.0518.8618.86
03/29/200719.0119.118.7519.09
03/30/200719.0819.1818.919.13
04/02/200719.1519.2419.0319.13
04/03/200719.2219.419.1919.31
04/04/200719.3519.4419.2319.38
04/05/200719.2919.5819.2619.58
04/09/200719.8820.2419.8520.1
04/10/200720.120.7420.0720.68
04/11/200720.5920.7320.4220.47
04/12/200720.3820.5520.2520.5
04/13/200720.4120.4820.2520.46
04/16/200720.4120.7320.3820.69
04/17/200720.672120.6620.98
04/18/200721.3221.482121.35
04/19/200721.1621.921.1421.81
04/20/200722.0522.221.6622.16
04/23/200722.0322.1321.7921.91
04/24/200721.9522.0921.7421.94
04/25/200721.9922.321.822.26
04/26/200722.1322.222222.09
04/27/200721.9222.0921.8221.87
04/30/200721.7821.8521.4821.5
05/01/200721.5621.8321.4521.8
05/02/200721.8122.0721.7521.93
05/03/200722.1122.1321.7121.74
05/04/200721.9522.0221.8121.9
05/07/200721.9222.1321.8521.96
05/08/200721.9822.221.822.15
05/09/200722.0422.5121.9522.47
05/10/200722.3622.722.0522.21
05/11/200722.3222.422.1422.28
05/14/200722.3622.4421.9922.12
05/15/200722.0822.3621.922.01
05/16/200722.0522.2421.9122.18
05/17/200722.322.4622.1822.23
05/18/200722.6922.7522.5122.7
05/21/200722.722.8922.5322.63
05/22/200722.8923.0822.6922.99
05/23/200722.9923.1422.6522.67
05/24/200722.7222.7521.8221.97
05/25/200722.1222.322.0422.16
05/29/200722.1622.4322.1222.3
05/30/200722.0722.321.8522.08
05/31/200722.1422.1921.9222.18
06/01/200722.3422.622.3222.36
06/04/200722.2422.5422.1222.16
06/05/200722.1222.2421.8621.96
06/06/200721.8821.9721.4621.49
06/07/200721.3221.6321.2921.31
06/08/200721.4521.8821.3521.83
06/11/200721.7522.0821.6921.93
06/12/200721.8622.521.8422.2
06/13/200722.2722.8822.222.67
06/14/200722.6423.5322.6323.23
06/15/200723.9824.2523.824.24
06/18/200724.1824.3123.8124.17
06/19/200724.0424.4523.9624.1
06/20/200724.2224.3523.923.94
06/21/200723.8724.3823.7924.29
06/22/200724.1924.2323.6923.7
06/25/200723.7523.8923.323.48
06/26/200723.5823.7223.3423.38
06/27/200723.2923.8523.2823.79
06/28/200724.1324.1723.8623.92
06/29/200723.9624.2223.5523.74
07/02/200723.8824.323.8624.27
07/03/200724.3124.624.2624.59
07/05/200724.4824.6924.4324.6
07/06/200724.5224.8524.5124.68
07/09/200724.8125.0224.7924.96
07/10/200724.7825.1824.7524.97
07/11/200724.8224.924.4524.57
07/12/200724.752624.5726
07/13/200725.82625.6825.97
07/16/200725.9326.0425.8325.95
07/17/200726.0626.5225.9826.33
07/18/200724.9625.3424.8125.06
07/19/200725.1325.3225.0925.26
07/20/200725.2825.324.4824.55
07/23/200724.6224.9724.5724.72
07/24/200724.4124.924.4124.53
07/25/200724.6824.7224.3724.5
07/26/200724.3424.4423.6324
07/27/200723.8924.0523.5323.54
07/30/200723.6224.1523.5523.85
07/31/200724.124.1823.5923.62
08/01/200723.5623.9623.2223.8
08/02/200723.7724.4323.5924.3
08/03/200724.2724.4923.8823.91
08/06/200724.0524.223.7824.13
08/07/200724.0424.3223.7524.13
08/08/200724.3324.7724.1824.68
08/09/200724.3224.7423.9223.92
08/10/200723.8524.3423.523.98
08/13/200724.1924.3223.9624.02
08/14/200724.0624.3823.7823.8
08/15/200723.7823.9923.2123.22
08/16/200723.2323.5922.0923.1
08/17/200723.92423.3423.7
08/20/200723.824.2923.6624.11
08/21/200723.9124.0523.7123.89
08/22/200724.124.223.9424.15
08/23/200724.2924.322424.23
08/24/200724.1924.8824.0724.79
08/27/200724.7124.7124.3724.45
08/28/200724.2524.5123.9323.96
08/29/200724.2925.224.2225.09
08/30/200724.9125.6224.8925.28
08/31/200725.5625.825.5325.75
09/04/200725.8226.4325.7526.18
09/05/200725.9926.225.7925.99
09/06/200726.0226.2325.8826.15
09/07/200725.6925.7425.2625.47
09/10/200725.9226.2225.2425.35
09/11/200725.5125.8925.2625.66
09/12/200725.5125.8525.3325.46
09/13/200725.5725.6425.2525.35
09/14/200724.9425.1924.624.93
09/17/200724.8725.0824.7624.85
09/18/200724.9525.4924.8925.41
09/19/200725.6325.7825.4325.68
09/20/200725.5125.9625.4825.81
09/21/200726.0126.0525.7625.87
09/24/200725.9826.2425.8225.98
09/25/200725.8326.1725.7625.89
09/26/200725.9826.3625.825.91
09/27/200726.0926.125.725.76
09/28/200725.7226.0225.6725.86
10/01/200726.0426.5525.8626.37
10/02/200726.2826.5826.1626.38
10/03/200725.8926.0525.5725.81
10/04/200725.825.8325.3725.6
10/05/200725.825.9425.4925.54
10/08/200725.525.7625.4725.66
10/09/200725.6825.8625.5525.84
10/10/200725.8825.9325.6325.88
10/11/200725.8726.1825.1625.43
10/12/200725.625.6825.3325.55
10/15/200725.6426.0725.5725.75
10/16/200725.7225.9825.2725.48
10/17/200726.7926.9826.2526.72
10/18/200726.5126.9826.4726.97
10/19/200726.8426.8526.2726.3
10/22/200725.9526.6925.8526.64
10/23/200726.6226.8226.1626.8
10/24/200726.3326.3925.4626.01
10/25/200726.1826.2525.5325.89
10/26/200726.2626.4525.7825.94
10/29/200726.0526.352626.26
10/30/200726.1126.3726.126.27
10/31/200726.3726.926.3526.9
11/01/200726.727.0826.526.5
11/02/200726.7526.9626.426.8
11/05/200726.5827.0326.4426.84
11/06/200726.9627.5226.9627.49
11/07/200727.2427.5426.8726.9
11/08/200726.8926.9725.2925.93
11/09/200725.3625.652525.15
11/12/200725.4125.5725.125.29
11/13/200725.5926.1425.2926.14
11/14/200726.526.5225.7725.85
11/15/200725.8426.0625.2825.53
11/16/200725.5325.7825.1725.51
11/19/200725.4525.625.125.17
11/20/200725.3525.7524.9125.52
11/21/200725.2325.2924.5424.63
11/23/200724.7825.124.5525.07
11/26/200725.0425.3224.3224.37
11/27/200724.7525.1624.4925.11
11/28/200725.5426.3125.526.19
11/29/200726.0726.4726.0126.34
11/30/200726.6626.6625.7226.08
12/03/200726.0326.7826.0126.25
12/04/200725.8426.5225.8326.31
12/05/200726.8927.4626.8927.22
12/06/200727.2227.9927.1727.98
12/07/200727.7727.927.5727.73
12/10/200727.5627.8827.2527.78
12/11/200727.7927.8226.9126.93
12/12/200727.4327.7226.8927.28
12/13/200726.9827.526.8127.16
12/14/200726.8226.8426.1926.29
12/17/200726.2326.2825.3825.72
12/18/200725.9226.1425.5925.91
12/19/200725.8526.2525.8226.19
12/20/200726.5326.5326.0126.41
12/21/200726.7626.9626.5826.96
12/24/200726.8227.3726.7527.31
12/26/200727.227.4727.1327.45
12/27/200727.3627.4226.7726.83
12/28/200727.1127.2726.6526.76
12/31/200726.632726.5926.66