INTC: Intel Corporation Historical Data

2013 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 23.0436

CLOSE 23.0598

Low

LOW 20.1

High

HIGH 26.04

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	21.15	21.38	21.05	21.38
01/03/2013	21.4	21.48	21.14	21.32
01/04/2013	21.36	21.39	21.05	21.16
01/07/2013	21.28	21.45	21.18	21.25
01/08/2013	21.23	21.56	21.02	21.09
01/09/2013	21.22	21.47	21.2	21.45
01/10/2013	21.61	21.82	21.53	21.8
01/11/2013	21.8	22.07	21.77	22
01/14/2013	21.98	22.13	21.75	22
01/15/2013	21.95	22.13	21.78	21.88
01/16/2013	21.91	22.2	21.85	22.11
01/17/2013	22.12	23.06	22.11	22.68
01/18/2013	21.36	21.44	21.03	21.25
01/22/2013	21.28	21.29	21.03	21.17
01/23/2013	21.2	21.22	21.04	21.11
01/24/2013	21.1	21.18	20.93	20.95
01/25/2013	21.04	21.07	20.88	20.96
01/28/2013	21.01	21.09	20.99	21.05
01/29/2013	21.09	21.3	21.01	21.28
01/30/2013	21.29	21.46	21.22	21.37
01/31/2013	21.3	21.32	21.02	21.04
02/01/2013	21.19	21.36	21.09	21.36
02/04/2013	21.3	21.38	21.15	21.16
02/05/2013	21.14	21.33	21.06	21.18
02/06/2013	21.16	21.2	20.91	20.99
02/07/2013	20.97	20.97	20.7	20.81
02/08/2013	20.9	21.09	20.88	21
02/11/2013	21	21.06	20.92	21.03
02/12/2013	21.03	21.25	20.99	21.19
02/13/2013	21.22	21.3	21.15	21.25
02/14/2013	21.13	21.28	21.06	21.23
02/15/2013	21.23	21.3	20.99	21.12
02/19/2013	21.18	21.21	21.06	21.09
02/20/2013	21.09	21.1	20.7	20.73
02/21/2013	20.75	20.76	20.12	20.25
02/22/2013	20.32	20.49	20.1	20.42
02/25/2013	20.57	20.65	20.23	20.23
02/26/2013	20.49	20.85	20.41	20.58
02/27/2013	20.6	21.04	20.51	20.93
02/28/2013	20.91	21.08	20.82	20.88
03/01/2013	20.79	21.19	20.66	21.03
03/04/2013	21.16	21.29	20.96	21.27
03/05/2013	21.34	21.59	21.3	21.51
03/06/2013	21.53	21.79	21.51	21.75
03/07/2013	21.8	21.99	21.75	21.89
03/08/2013	21.95	22.04	21.47	21.58
03/11/2013	21.53	21.74	21.28	21.69
03/12/2013	21.66	21.73	21.45	21.64
03/13/2013	21.56	21.7	21.46	21.66
03/14/2013	21.74	21.85	21.51	21.65
03/15/2013	21.61	21.7	21.27	21.38
03/18/2013	21.24	21.49	21.19	21.26
03/19/2013	21.26	21.36	21.01	21.14
03/20/2013	21.31	21.36	21.11	21.18
03/21/2013	21.01	21.14	20.9	21.04
03/22/2013	21.15	21.34	21.08	21.33
03/25/2013	21.39	21.42	21.08	21.15
03/26/2013	21.28	21.77	21.25	21.77
03/27/2013	21.62	21.98	21.51	21.83
03/28/2013	21.85	21.91	21.6	21.84
04/01/2013	21.67	21.7	21.32	21.43
04/02/2013	21.52	21.58	21.32	21.46
04/03/2013	21.45	21.5	21.01	21.05
04/04/2013	21.05	21.19	20.96	21.13
04/05/2013	20.94	20.97	20.75	20.94
04/08/2013	20.89	21.09	20.8	21.09
04/09/2013	21.11	21.89	21.06	21.75
04/10/2013	21.72	22.42	21.71	22.26
04/11/2013	21.73	21.91	21.49	21.83
04/12/2013	21.74	21.8	21.47	21.68
04/15/2013	21.5	21.71	21.36	21.38
04/16/2013	21.47	21.93	21.42	21.91
04/17/2013	21.79	22.14	21.57	21.93
04/18/2013	22.05	22.4	21.9	22.24
04/19/2013	22.27	22.45	22.21	22.44
04/22/2013	22.48	22.94	22.35	22.88
04/23/2013	22.98	23.45	22.93	23.38
04/24/2013	23.28	23.79	23.25	23.66
04/25/2013	23.65	23.87	23.32	23.38
04/26/2013	23.31	23.56	23.14	23.4
04/29/2013	23.44	23.83	23.4	23.76
04/30/2013	23.72	24	23.64	23.95
05/01/2013	23.82	24.17	23.81	23.99
05/02/2013	23.73	24.15	23.67	24.11
05/03/2013	24.22	24.22	23.95	23.96
05/06/2013	24.17	24.21	23.85	23.91
05/07/2013	23.97	24.25	23.94	24.15
05/08/2013	24.04	24.29	23.96	24.25
05/09/2013	24.2	24.57	24.1	24.36
05/10/2013	24.42	24.54	24.35	24.5
05/13/2013	24.41	24.49	24.03	24.08
05/14/2013	24.08	24.17	23.78	23.84
05/15/2013	23.89	24.2	23.81	24.2
05/16/2013	24.06	24.4	23.93	23.94
05/17/2013	24.12	24.22	23.9	24.04
05/20/2013	24.08	24.25	24	24.08
05/21/2013	24.1	24.25	24	24.15
05/22/2013	24.13	24.53	23.94	24.07
05/23/2013	23.88	24.12	23.84	24.05
05/24/2013	23.92	24.04	23.58	23.92
05/28/2013	24.16	24.4	24	24.08
05/29/2013	23.96	24.38	23.89	24.27
05/30/2013	24.28	24.5	24.21	24.21
05/31/2013	24.23	24.71	24.13	24.28
06/03/2013	24.88	25.45	24.83	25.24
06/04/2013	25.55	25.98	25.35	25.36
06/05/2013	25.11	25.28	24.65	24.7
06/06/2013	24.75	24.94	24.27	24.65
06/07/2013	24.4	24.7	24.22	24.59
06/10/2013	24.71	25.09	24.64	25.01
06/11/2013	24.83	25.08	24.63	24.71
06/12/2013	24.96	25	24.41	24.46
06/13/2013	24.46	25.01	24.4	24.99
06/14/2013	25.02	25.14	24.84	24.92
06/17/2013	25.11	25.35	24.91	25.1
06/18/2013	25.07	25.65	25.07	25.47
06/19/2013	25.49	25.68	25	25
06/20/2013	24.73	24.75	24.1	24.19
06/21/2013	24.31	24.35	24.09	24.2
06/24/2013	24.08	24.22	23.41	23.58
06/25/2013	23.83	23.94	23.57	23.88
06/26/2013	24.2	24.24	23.89	24.01
06/27/2013	24.1	24.35	24.01	24.05
06/28/2013	23.93	24.41	23.73	24.23
07/01/2013	24.35	24.42	23.84	23.89
07/02/2013	23.87	24.04	23.54	23.72
07/03/2013	23.7	23.9	23.45	23.76
07/05/2013	23.95	24.08	23.68	24.06
07/08/2013	23.86	23.91	23.03	23.19
07/09/2013	23.3	23.42	23.11	23.13
07/10/2013	23.14	23.3	22.64	23.25
07/11/2013	23.56	24	23.47	23.99
07/12/2013	23.95	24	23.65	23.9
07/15/2013	23.84	23.97	23.76	23.94
07/16/2013	24	24.3	23.9	24.25
07/17/2013	24.3	24.43	24.04	24.15
07/18/2013	23.47	23.61	23.16	23.24
07/19/2013	23.11	23.15	22.81	23.04
07/22/2013	23.07	23.12	22.73	22.77
07/23/2013	22.85	22.99	22.64	22.75
07/24/2013	22.93	23	22.63	22.93
07/25/2013	22.85	23.06	22.82	23.06
07/26/2013	22.94	23.26	22.9	23.26
07/29/2013	23.17	23.3	23.07	23.24
07/30/2013	23.3	23.5	23.28	23.38
07/31/2013	23.37	23.46	23.26	23.34
08/01/2013	23.41	23.49	23.02	23.2
08/02/2013	23.18	23.22	23	23.22
08/05/2013	23	23.02	22.85	22.92
08/06/2013	22.88	22.93	22.71	22.8
08/07/2013	22.71	22.79	22.55	22.7
08/08/2013	22.75	22.78	22.41	22.45
08/09/2013	22.41	22.55	22.31	22.51
08/12/2013	22.48	22.7	22.45	22.64
08/13/2013	22.69	22.7	22.39	22.52
08/14/2013	22.4	22.74	22.35	22.57
08/15/2013	22.28	22.41	21.97	22.03
08/16/2013	22.06	22.19	21.89	21.91
08/19/2013	22.08	22.7	22.05	22.28
08/20/2013	22.31	22.68	22.3	22.52
08/21/2013	22.54	22.58	22.06	22.17
08/22/2013	22.26	22.39	22.17	22.26
08/23/2013	22.34	22.57	22.33	22.44
08/26/2013	22.4	22.52	22.23	22.27
08/27/2013	22.12	22.22	22	22.19
08/28/2013	22.2	22.41	22.13	22.29
08/29/2013	22.24	22.44	22.05	22.06
08/30/2013	22.24	22.25	21.9	21.98
09/03/2013	22.21	22.24	21.97	22.07
09/04/2013	22.38	22.78	22.28	22.63
09/05/2013	22.68	22.73	22.49	22.6
09/06/2013	22.69	22.82	22.4	22.67
09/09/2013	22.72	23.03	22.7	22.91
09/10/2013	23.07	23.13	22.93	22.99
09/11/2013	22.91	22.98	22.71	22.81
09/12/2013	22.78	22.84	22.6	22.63
09/13/2013	23.05	23.46	23.04	23.44
09/16/2013	23.63	23.71	23.35	23.39
09/17/2013	23.69	23.89	23.67	23.74
09/18/2013	23.85	23.92	23.56	23.9
09/19/2013	23.96	24.09	23.84	23.91
09/20/2013	23.94	23.96	23.57	23.77
09/23/2013	23.7	23.85	23.61	23.62
09/24/2013	23.58	23.85	23.58	23.71
09/25/2013	23.78	23.81	23.58	23.7
09/26/2013	23.75	23.8	23.2	23.41
09/27/2013	23.21	23.39	22.88	22.98
09/30/2013	22.72	23.17	22.6	22.92
10/01/2013	22.94	23.04	22.7	22.83
10/02/2013	22.71	22.9	22.67	22.88
10/03/2013	22.82	22.84	22.5	22.6
10/04/2013	22.6	22.85	22.6	22.81
10/07/2013	22.71	23	22.57	22.83
10/08/2013	22.87	22.88	22.48	22.48
10/09/2013	22.51	22.96	22.48	22.59
10/10/2013	22.99	23.22	22.92	23.1
10/11/2013	22.83	23.26	22.82	23.26
10/14/2013	23.09	23.49	23.03	23.45
10/15/2013	23.4	23.59	23.32	23.39
10/16/2013	23.26	23.74	23.22	23.7
10/17/2013	23.58	23.94	23.49	23.92
10/18/2013	23.86	23.98	23.68	23.88
10/21/2013	23.94	24.17	23.82	24.13
10/22/2013	24.17	24.2	24.01	24.07
10/23/2013	23.93	24.05	23.56	23.74
10/24/2013	23.86	23.97	23.78	23.78
10/25/2013	24.11	24.24	24.02	24.24
10/28/2013	24.18	24.49	24.17	24.36
10/29/2013	24.4	24.67	24.35	24.52
10/30/2013	24.53	24.68	24.4	24.5
10/31/2013	24.52	24.73	24.43	24.47
11/01/2013	24.51	24.65	24.22	24.33
11/04/2013	24.32	24.4	24.15	24.26
11/05/2013	23.92	24.11	23.77	24.03
11/06/2013	24.06	24.31	23.89	24.25
11/07/2013	24.37	24.38	24	24.06
11/08/2013	24.03	24.12	23.84	24.09
11/11/2013	24.04	24.29	23.93	24.17
11/12/2013	23.99	24.5	23.98	24.43
11/13/2013	24.25	24.62	24.2	24.6
11/14/2013	24.43	24.5	24.35	24.39
11/15/2013	24.4	24.55	24.25	24.52
11/18/2013	24.61	24.7	24.48	24.6
11/19/2013	24.74	24.87	24.61	24.7
11/20/2013	24.7	24.82	24.46	24.56
11/21/2013	24.61	25.29	24.52	25.23
11/22/2013	24.5	24.51	23.84	23.87
11/25/2013	24.02	24.02	23.5	23.75
11/26/2013	23.79	23.84	23.52	23.65
11/27/2013	23.64	23.92	23.52	23.9
11/29/2013	23.9	23.99	23.76	23.84
12/02/2013	24	24	23.65	23.7
12/03/2013	23.69	23.73	23.4	23.55
12/04/2013	23.52	23.85	23.52	23.74
12/05/2013	23.82	24.35	23.75	24.26
12/06/2013	24.97	25.25	24.75	24.82
12/09/2013	24.84	25.08	24.68	24.93
12/10/2013	24.89	24.97	24.66	24.82
12/11/2013	24.74	24.88	24.4	24.42
12/12/2013	24.72	24.89	24.42	24.47
12/13/2013	24.21	24.49	24.16	24.29
12/16/2013	24.33	24.71	24.33	24.45
12/17/2013	24.42	24.77	24.38	24.66
12/18/2013	24.71	25.2	24.53	25.15
12/19/2013	25.12	25.24	24.89	25.14
12/20/2013	25.11	25.35	25.04	25.06
12/23/2013	25.27	25.43	25.18	25.32
12/24/2013	25.38	25.62	25.35	25.43
12/26/2013	25.43	25.7	25.43	25.7
12/27/2013	25.75	25.8	25.48	25.6
12/30/2013	25.67	25.85	25.6	25.85
12/31/2013	25.81	26.04	25.77	25.96

Menu

Create your free account now!

INTC: Intel Corporation Historical Data

2013 Historical Chart

Average

Low

High