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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.9741
CLOSE 19.9608

Low

LOW 12.06

High

HIGH 26.34
DATEOPENHIGHLOWCLOSE
01/02/200826.2826.3424.9525.35
01/03/200825.3725.424.3824.67
01/04/200823.4623.622.3522.67
01/07/200822.823.0322.3622.88
01/08/200822.9223.1322.2322.26
01/09/200822.422.8722.2622.75
01/10/200822.5722.722.222.54
01/11/200822.2522.3621.7721.99
01/14/200822.8923.222.4123.08
01/15/20082323.222.5122.69
01/16/200820.0320.3919.719.88
01/17/200820.0220.0519.2119.33
01/18/200819.3919.6518.9519
01/22/200818.21918.0518.63
01/23/200818.3320.2118.2419.98
01/24/200820.1520.7420.0720.69
01/25/200821.2721.282020
01/28/200819.8820.319.6220.29
01/29/200820.4420.6120.2520.5
01/30/200820.3621.2220.2920.69
01/31/200820.4421.3420.3621.1
02/01/200821.421.8221.2221.77
02/04/200821.7421.7521.1621.2
02/05/200820.6920.8720.120.12
02/06/200820.1420.4319.919.92
02/07/200819.6620.3619.520.05
02/08/200819.9620.3319.9520.27
02/11/200820.420.8220.1520.68
02/12/200820.720.9920.5620.9
02/13/200821.0621.2820.8621.21
02/14/200820.9620.9920.4620.46
02/15/200820.3120.5419.9820.11
02/19/200820.420.6820.0520.16
02/20/200820.1820.5120.1620.38
02/21/200820.6120.9920.1320.3
02/22/200820.4720.519.5119.82
02/25/200819.7519.9819.5219.94
02/26/200819.820.8719.7720.69
02/27/200820.2420.8920.2320.77
02/28/200820.5420.7220.3220.49
02/29/200820.3320.3919.9419.97
03/03/200820.0620.3819.9320.01
03/04/200819.6520.0519.4420
03/05/200820.0420.2319.8420.2
03/06/200820.120.2219.8319.87
03/07/200819.8120.3919.7520.07
03/10/200820.1120.519.9720.12
03/11/200820.4821.2220.4521.2
03/12/200821.1721.4920.9821.12
03/13/200820.8221.4920.7421.28
03/14/200821.2421.4420.5320.66
03/17/200820.1721.1520.1520.85
03/18/200821.321.7521.1921.75
03/19/200821.5321.7321.0821.09
03/20/200821.4721.7621.0921.75
03/24/200821.7622.4521.7522.13
03/25/200822.3222.422.0322.27
03/26/200822.0322.0721.7121.86
03/27/200821.8821.9121.0921.09
03/28/200821.221.4320.7320.79
03/31/200820.7121.3320.6721.18
04/01/200821.512221.421.97
04/02/200822.0322.0321.6521.85
04/03/200821.722.121.5321.93
04/04/200821.9422.1821.6721.87
04/07/200821.9222.0921.6621.75
04/08/200821.3921.5421.0421.08
04/09/200821.0621.4320.7721.42
04/10/200821.5722.4421.5522.08
04/11/200821.8121.9121.1121.24
04/14/200821.1221.320.6420.69
04/15/200820.9120.9420.520.91
04/16/200822.4322.4821.8622.13
04/17/200822.1722.321.9222.11
04/18/200822.5722.6322.2322.55
04/21/200822.522.5822.3322.46
04/22/200822.2822.4121.8721.99
04/23/200822.1922.572222.56
04/24/200822.5823.0222.3422.69
04/25/200822.6322.6422.0622.56
04/28/200822.4322.8422.3322.71
04/29/200822.6322.822.4522.62
04/30/200822.7322.7622.1422.26
05/01/200822.3623.4122.3623.29
05/02/200823.6123.6623.1323.58
05/05/200823.3823.8923.1823.25
05/06/200823.0823.7123.0823.58
05/07/200823.623.7423.1423.17
05/08/200823.3823.6123.1123.4
05/09/200823.1423.5723.1323.37
05/12/200823.3623.7123.223.64
05/13/200823.6423.9323.623.76
05/14/200823.8524.2923.7623.84
05/15/200823.9224.9923.8524.97
05/16/200824.992524.5225
05/19/200825.225.2924.7924.88
05/20/200824.5524.6223.824.09
05/21/200823.8824.223.5223.66
05/22/200823.8224.1323.7323.88
05/23/200823.7423.8223.0823.41
05/27/200823.2923.7223.2723.6
05/28/200823.823.8123.1423.47
05/29/200823.2723.3222.823.14
05/30/200823.2823.5523.0723.18
06/02/200823.0523.3822.8223.2
06/03/200823.323.6922.8522.94
06/04/200822.8123.6822.8123.48
06/05/200823.622423.3523.87
06/06/200823.6623.722.922.9
06/09/200823.0823.122.3422.76
06/10/200822.3122.922.3122.68
06/11/200822.5422.6421.7921.81
06/12/200822.0522.6121.8822.05
06/13/200822.2422.722.1922.66
06/16/200822.4523.0822.4122.86
06/17/200822.9423.0122.5722.58
06/18/200822.3522.6822.2122.28
06/19/200822.2123.122.1422.85
06/20/200822.7322.7422.3122.37
06/23/200822.522.7122.3122.36
06/24/200822.222.8122.1822.41
06/25/200822.432322.4222.65
06/26/200822.3622.5221.5921.59
06/27/200821.621.8421.2221.49
06/30/200821.4121.921.3421.48
07/01/200821.2921.8321.1221.57
07/02/200821.6321.8120.8720.93
07/03/200820.6220.820.2620.66
07/07/200820.7821.2620.2920.71
07/08/200820.721.1320.3120.92
07/09/200820.8620.919.7619.81
07/10/200819.8520.7719.7120.62
07/11/200820.2821.1819.9920.64
07/14/200821.0221.1520.3220.47
07/15/200820.2521.1820.2220.71
07/16/200821.0321.1520.2320.91
07/17/200821.2522.421.0421.99
07/18/200821.8922.1721.4722.09
07/21/200822.222.2521.9522.09
07/22/200821.7222.1221.6322.09
07/23/200822.222.6222.0222.3
07/24/200822.0522.1421.6221.67
07/25/200821.822.0821.5622.01
07/28/200821.872221.6121.67
07/29/200821.6722.2521.6422.23
07/30/200822.322.4521.2822.23
07/31/200821.9922.621.9222.19
08/01/200822.4222.5221.9822.35
08/04/200822.422.6522.1722.52
08/05/200822.7523.0522.4623.02
08/06/200822.9423.0322.4622.8
08/07/200822.7224.0522.723.67
08/08/200823.7424.323.624.23
08/11/200824.124.7423.9324.38
08/12/200824.324.5924.0524.52
08/13/200824.2924.7524.0324.12
08/14/200823.9124.4923.7624.36
08/15/200824.3524.524.1824.26
08/18/200824.324.3823.8824.01
08/19/200823.8124.0823.4823.59
08/20/200823.7423.823.1523.39
08/21/200823.1323.2722.823.05
08/22/200823.223.5222.9223.49
08/25/200823.2723.3622.9322.97
08/26/200822.9323.1822.6523.15
08/27/200823.123.5823.0223.41
08/28/200823.5923.7123.4623.59
08/29/200823.2823.422.8522.87
09/02/200823.2723.4822.4722.58
09/03/200822.5922.5921.5121.54
09/04/200821.4721.5120.520.52
09/05/200820.3520.8420.1520.61
09/08/200820.9821.120.5220.97
09/09/200820.8120.920.2220.33
09/10/200820.7120.7220.1420.16
09/11/200819.9720.219.6720.19
09/12/200819.8620.2119.5820.16
09/15/200819.4620.1819.3319.36
09/16/200818.7919.8518.5519.48
09/17/200819.2619.518.5518.55
09/18/200818.7819.6917.9119.26
09/19/200820.1620.2218.3619.23
09/22/200819.1419.5118.4718.5
09/23/200818.6419.2118.518.63
09/24/200818.7719.0218.5218.7
09/25/200818.941918.5218.57
09/26/200818.2219.418.1919.2
09/29/200818.761917.2717.27
09/30/200818.0818.817.818.73
10/01/200818.518.6918.0618.52
10/02/200818.2418.2617.1317.2
10/03/200817.517.9117.217.31
10/06/200816.9717.4216.1916.93
10/07/200817.0817.41616.02
10/08/200815.6116.8315.4916.25
10/09/200816.7117.0515.5415.6
10/10/200815.0115.8914.2615.19
10/13/200816.1817.0815.6916.99
10/14/200817.4317.4615.6315.93
10/15/200816.1416.4214.9814.99
10/16/200815.2315.9714.4815.88
10/17/200815.3616.3115.2715.5
10/20/200815.516.1115.4416.04
10/21/200815.7115.8915.2115.25
10/22/200815.1915.1914.2514.58
10/23/200814.614.9513.914.51
10/24/200813.3914.8513.3714.28
10/27/200814.0614.8613.8614.25
10/28/200814.5815.9114.3615.86
10/29/200815.615.7714.9114.94
10/30/200815.4916.4315.2816.17
10/31/200815.9716.4915.6216.03
11/03/200816.1316.3415.615.64
11/04/200816.1816.3915.8116.26
11/05/200816.0416.1214.9515.06
11/06/200814.614.7813.7813.87
11/07/200814.0814.7614.0214.63
11/10/200815.0115.0614.2314.35
11/11/200814.0314.1813.4613.93
11/12/200813.5513.9713.5113.52
11/13/200813.0414.4412.8714.43
11/14/200814.0714.1213.2413.32
11/17/200813.2113.481313
11/18/200813.1213.2312.5113.11
11/19/200813.0113.2612.4712.49
11/20/200812.2813.1512.1712.23
11/21/200812.4513.1712.0613.11
11/24/200813.3313.713.1213.56
11/25/200813.7813.8513.1113.13
11/26/200813.0413.9913.0113.97
11/28/200813.7914.0313.6813.8
12/01/200813.4613.5712.5512.56
12/02/200812.9213.3312.6213.28
12/03/200812.7413.6712.7213.66
12/04/200813.3613.4912.7212.77
12/05/200812.7113.3512.3813.29
12/08/200813.5614.0113.4513.94
12/09/200813.6414.6913.4914.3
12/10/200814.2614.813.7514.27
12/11/200814.2414.613.9814.01
12/12/200813.714.8313.6914.75
12/15/200814.7514.9414.3214.59
12/16/200814.7215.6814.6215.64
12/17/200815.4115.5215.0215.26
12/18/200815.0615.1914.0914.26
12/19/200814.4214.8214.2614.44
12/22/200814.4814.581414.34
12/23/200814.4414.4914.0214.07
12/24/200814.0614.3314.0514.23
12/26/200814.2114.3114.0614.18
12/29/200814.2414.3513.9114.13
12/30/200814.3214.814.3114.69
12/31/200814.7114.9214.5614.66