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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.9745
CLOSE 24.9743

Low

LOW 19.23

High

HIGH 29.27
DATEOPENHIGHLOWCLOSE
01/03/201224.6224.8924.3924.54
01/04/201224.5725.1324.5325.11
01/05/201225.0625.4524.9825.4
01/06/201225.2125.425.0125.25
01/09/201225.425.5625.2225.47
01/10/201225.7125.9225.5125.59
01/11/201225.4325.8925.3425.8
01/12/201225.8525.925.5425.75
01/13/201225.6925.7225.125.14
01/17/201225.1825.424.9725.04
01/18/201225.1325.4825.0125.39
01/19/201225.5225.6825.3725.63
01/20/201225.8726.4725.526.38
01/23/201226.3526.8926.3426.71
01/24/201226.726.9826.6126.9
01/25/201226.8426.9526.526.9
01/26/201226.952726.626.75
01/27/201226.6626.8426.5926.73
01/30/201226.5126.826.2726.74
01/31/201226.7926.826.2826.42
02/01/201226.7426.8426.5126.55
02/02/201226.5926.7426.4626.49
02/03/201226.6626.9526.5826.74
02/06/201226.5526.7326.3626.72
02/07/201226.6326.7426.4326.64
02/08/201226.6626.9926.6126.85
02/09/201226.912726.7926.86
02/10/201226.7426.7926.4526.7
02/13/201226.8326.8426.5226.7
02/14/201226.5726.7826.526.78
02/15/201226.8826.8826.526.58
02/16/201226.426.9526.3526.83
02/17/201226.8627.526.8227.37
02/21/201227.3427.3727.0127.16
02/22/201227.0627.3526.5126.73
02/23/201226.5626.8626.3526.66
02/24/201226.7226.826.4526.7
02/27/201226.5227.226.4526.89
02/28/201226.9327.326.8227.24
02/29/201227.2527.326.8426.88
03/01/201227.0627.1426.7126.86
03/02/201226.927.0326.7726.91
03/05/201226.9126.9126.3626.54
03/06/201226.2526.6326.226.61
03/07/201226.582726.5226.91
03/08/20122727.0426.7526.84
03/09/201226.9427.1626.8727.07
03/12/20122727.0826.9126.99
03/13/201227.1227.527.1227.49
03/14/201227.4527.927.3427.46
03/15/201227.527.8527.4327.75
03/16/201227.8227.9627.727.73
03/19/201227.6627.927.5427.74
03/20/201227.6527.927.5627.75
03/21/201227.7927.8927.727.77
03/22/201227.7327.9527.6127.9
03/23/201227.9427.9927.6827.88
03/26/201228.0128.2627.9628.19
03/27/201228.2428.2828.0728.19
03/28/201228.1328.2527.827.8
03/29/201227.7528.1827.6728.16
03/30/201228.3928.4528.0228.12
04/02/201228.0428.4527.9928.38
04/03/201228.3128.3727.9528.11
04/04/201227.8728.0327.627.93
04/05/201227.8728.127.828.07
04/09/201227.7327.927.5927.76
04/10/201227.727.8627.4127.45
04/11/201227.682827.6327.85
04/12/201227.9728.5227.9328.48
04/13/201228.3528.3928.0828.09
04/16/201228.2628.5528.1428.41
04/17/201228.4528.7828.4128.47
04/18/201227.5828.1127.4627.95
04/19/201227.8728.0927.4427.69
04/20/201227.7227.9727.5727.6
04/23/201227.3327.5727.2427.45
04/24/201227.3527.627.2427.31
04/25/201227.4327.9127.3527.86
04/26/201227.828.327.7528.22
04/27/201228.1128.5328.128.38
04/30/201228.4228.5428.2928.4
05/01/201228.4729.0528.3728.95
05/02/201228.8229.2728.7229.18
05/03/201229.2629.2728.4228.56
05/04/201228.3228.3827.8427.9
05/07/201227.8327.9827.6527.76
05/08/201227.4827.627.0127.37
05/09/201227.0827.3526.7527.19
05/10/201227.3427.4626.9627.24
05/11/201227.2627.9527.227.63
05/14/201227.3527.426.8827.02
05/15/201227.0527.2526.8226.88
05/16/201226.9126.9926.4926.5
05/17/201226.4726.6626.1926.19
05/18/201226.2426.5726.0526.07
05/21/201226.0626.1925.6826.15
05/22/201226.2726.2825.7726.03
05/23/201225.4725.5124.9225.44
05/24/201225.5725.7825.3125.65
05/25/201225.7225.8525.5725.74
05/29/201226.0426.3225.8626.09
05/30/201225.926.1925.826.13
05/31/201225.7826.0725.725.84
06/01/201225.425.7125.1225.14
06/04/201225.2825.3624.8425.04
06/05/201225.0425.572525.43
06/06/201225.5126.1125.4326.07
06/07/201226.3726.4325.8925.94
06/08/201225.8826.4825.8526.41
06/11/201226.5526.6325.9625.99
06/12/201226.1226.5426.0526.52
06/13/201226.4626.8726.3426.54
06/14/201226.5827.0626.4226.98
06/15/201227.0227.4426.8827.34
06/18/201227.2927.6127.2227.42
06/19/201227.5927.6327.2527.51
06/20/201227.4827.7527.3827.64
06/21/201227.5127.5926.6126.71
06/22/201226.8826.9626.6726.94
06/25/201226.626.6525.8826.05
06/26/201226.1626.2825.7426.01
06/27/201226.1126.3426.0626.22
06/28/20122626.0325.4525.83
06/29/201226.2826.6526.2126.65
07/02/201226.5126.7326.3926.66
07/03/201226.7226.8626.5626.86
07/05/201226.8126.8426.3726.55
07/06/201226.4426.525.9326.16
07/09/201226.0526.2125.8126.17
07/10/201225.8526.4225.4425.56
07/11/201225.5725.6225.2225.39
07/12/201225.1625.1724.6824.74
07/13/201224.825.3924.7625.25
07/16/201225.2325.312525.13
07/17/201225.3325.6624.8525.38
07/18/201225.226.4225.0526.21
07/19/201226.3526.3525.8226.06
07/20/201225.872625.525.52
07/23/201225.0525.3624.825.26
07/24/201225.1925.2224.7925.01
07/25/201225.0225.522525.13
07/26/201225.5925.8425.3425.5
07/27/201225.6826.0725.4726.02
07/30/201225.9826.225.6825.76
07/31/201225.7626.0425.725.7
08/01/201225.832625.6725.93
08/02/201225.7426.2625.6825.91
08/03/201226.2526.3525.9826.23
08/06/201226.2226.5626.226.31
08/07/201226.4626.6426.3526.5
08/08/201226.4826.7426.326.6
08/09/201226.6426.8926.5726.7
08/10/201226.726.926.5326.88
08/13/201226.7626.8326.4126.69
08/14/201226.826.8126.3826.48
08/15/201226.2326.4726.1926.27
08/16/201226.4426.6526.3426.59
08/17/201226.5726.6326.2126.33
08/20/201226.2226.3326.126.23
08/21/201226.3326.3425.9926.11
08/22/201225.8926.0125.6625.73
08/23/201225.5825.5924.9325.04
08/24/201225.0525.0724.724.91
08/27/201224.8624.9424.7524.84
08/28/201224.7925.0124.6825
08/29/201224.9324.9624.5424.67
08/30/201224.5724.6424.1524.27
08/31/201224.52524.4824.83
09/04/201225.0325.0624.2724.41
09/05/201224.424.7824.1924.39
09/06/201224.4725.124.4625.1
09/07/201224.1324.724.0124.19
09/10/201223.9524.623.1723.26
09/11/201223.323.6523.223.34
09/12/201223.3923.5823.0623.19
09/13/201223.0123.4122.8323.36
09/14/201223.4523.5423.2323.37
09/17/201223.2923.4423.1623.31
09/18/201223.3123.5223.1423.37
09/19/201223.523.5123.1423.15
09/20/201223.0923.1822.9923.18
09/21/201223.2223.2723.0123.13
09/24/201222.9322.9522.5222.8
09/25/201222.9522.9722.5122.54
09/26/201222.5722.7522.4822.65
09/27/201222.7623.1422.6523.09
09/28/201223.0623.0622.5922.66
10/01/201222.7523.1722.6822.76
10/02/201222.892322.6622.84
10/03/201222.8622.9722.4922.55
10/04/201222.5822.6222.2722.47
10/05/201222.6622.922.5822.68
10/08/201222.6222.6222.422.51
10/09/201222.1622.1921.8521.9
10/10/201221.92221.721.76
10/11/201221.8721.8821.5221.68
10/12/201221.5821.8521.421.48
10/15/201221.5321.921.521.73
10/16/201221.9922.4721.9522.35
10/17/201221.2721.9821.2721.79
10/18/201221.8221.8621.621.67
10/19/201221.6721.6921.2221.27
10/22/201221.421.5721.321.46
10/23/201221.3221.7721.321.59
10/24/201221.7321.7421.4121.46
10/25/201221.5821.7521.5121.69
10/26/201221.7722.0221.621.95
10/31/201222.0122.0921.5921.63
11/01/201221.7622.4121.7222.26
11/02/201222.3922.5422.0222.06
11/05/201222.0222.1121.7221.84
11/06/201221.732221.6321.73
11/07/201221.5421.5520.920.91
11/08/201220.921.1320.8220.83
11/09/201220.8121.1420.820.8
11/12/201220.8820.9120.6520.77
11/13/201220.5720.8220.1820.28
11/14/201220.4220.519.9519.96
11/15/201220.0120.2919.9820.03
11/16/201220.0720.2619.7720.19
11/19/201219.9920.4519.7320.25
11/20/201219.8819.8819.3519.51
11/21/201219.5219.5519.2319.36
11/23/201219.5319.8419.5119.72
11/26/201219.6919.9219.6219.88
11/27/201219.9520.1919.9219.93
11/28/201219.8920.1119.6420.09
11/29/201219.8320.0419.4619.53
11/30/201219.6319.7719.4219.57
12/03/201219.8819.9219.519.54
12/04/201219.6320.0519.6119.97
12/05/201219.9420.0219.7419.85
12/06/201219.9920.2919.9720.16
12/07/201220.3320.3620.0320.16
12/10/201220.1520.1719.9820.08
12/11/201220.1620.7420.1520.65
12/12/201220.8620.9920.5420.67
12/13/201220.6320.9220.4420.49
12/14/201220.5220.7420.3520.53
12/17/201220.5520.6920.3620.57
12/18/201220.6820.9920.5720.96
12/19/201221.0721.3120.8621.1
12/20/201221.2121.2420.8821.03
12/21/201220.6620.8520.4820.77
12/24/201220.6520.7320.5120.64
12/26/201220.7420.9320.6420.65
12/27/201220.720.7620.3120.51
12/28/201220.3520.4920.2120.23
12/31/201220.2520.6620.1620.62