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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 30.2835
CLOSE 30.3278

Low

LOW 23.5

High

HIGH 37.9
DATEOPENHIGHLOWCLOSE
01/02/201425.7825.8225.4725.79
01/03/201425.8625.925.625.78
01/06/201425.7725.7925.4525.46
01/07/201425.5425.7325.4725.59
01/08/201425.6425.7125.325.43
01/09/201425.4225.5525.2525.31
01/10/201425.525.8525.525.53
01/13/201425.6325.9925.4225.5
01/14/201426.0126.5525.926.51
01/15/201426.7227.1226.6126.67
01/16/201426.6426.7426.3326.54
01/17/201425.3625.8625.2525.85
01/21/201425.7925.825.2725.59
01/22/201425.3925.5425.1525.31
01/23/201425.1725.2524.925.13
01/24/201424.8825.1924.7924.81
01/27/201424.7724.9924.6624.72
01/28/201424.7125.0524.5724.9
01/29/201424.7524.9624.6324.68
01/30/201424.7524.8924.5424.74
01/31/201424.4524.6524.424.54
02/03/201424.524.5123.8923.95
02/04/201423.9924.0423.5823.82
02/05/201423.723.7623.523.52
02/06/201423.624.0823.5523.99
02/07/201424.224.2623.7724.21
02/10/201424.1124.3724.0624.29
02/11/201424.3524.5224.3324.47
02/12/201424.5124.6924.3724.55
02/13/201424.4324.7424.3124.7
02/14/201424.5824.7624.4124.76
02/18/201424.6724.7824.5524.76
02/19/201424.6524.7224.4224.5
02/20/201424.5424.8524.524.74
02/21/201424.9524.9624.3524.42
02/24/201424.5124.8824.4124.63
02/25/201424.6724.7124.4624.62
02/26/201424.7424.9824.6124.8
02/27/201424.824.824.5124.76
02/28/201424.7924.8524.5724.76
03/03/201424.5524.5924.324.5
03/04/201424.7224.7824.524.61
03/05/201424.724.7124.424.5
03/06/201424.5724.6524.3824.63
03/07/201424.724.8524.5724.64
03/10/201424.6124.8924.5824.84
03/11/201424.7824.8524.6124.73
03/12/201424.6524.8824.6124.76
03/13/201424.82524.4324.57
03/14/201424.4824.6524.424.5
03/17/201424.6424.8224.4924.7
03/18/201424.6824.924.5524.82
03/19/201424.8525.2524.7725.02
03/20/20142525.5924.9425.43
03/21/201425.6125.6825.1625.17
03/24/201425.2125.3824.9225.12
03/25/201425.1925.6725.1725.46
03/26/201425.5925.7425.3225.38
03/27/201425.3625.7525.2925.31
03/28/201425.4125.8125.3225.62
03/31/201425.6526.0625.6225.81
04/01/201425.82625.6425.99
04/02/201425.9626.0525.6425.89
04/03/201426.1526.4626.1426.41
04/04/201426.4926.7326.1126.16
04/07/201426.326.7426.226.49
04/08/201426.3626.9826.3526.91
04/09/201426.9327.0226.7326.98
04/10/201427.0127.0926.3626.43
04/11/201426.2726.5926.1726.18
04/14/201426.3126.6526.1426.56
04/15/201426.5126.8326.3626.77
04/16/201426.9827.2426.626.93
04/17/201426.8827.1626.7927.04
04/21/201427.0527.0526.7326.95
04/22/201426.9126.9826.6626.84
04/23/201426.826.9726.7226.75
04/24/201426.8126.9626.6426.75
04/25/201426.6526.7226.1926.26
04/28/201426.1726.3926.0126.33
04/29/201426.3626.6626.3526.48
04/30/201426.3226.726.2226.69
05/01/201426.5126.6726.3926.45
05/02/201426.5626.6426.426.41
05/05/201426.1626.2625.9926.17
05/06/201426.1626.382626.2
05/07/201426.2626.4526.2226.37
05/08/201426.3226.5326.2226.34
05/09/201426.3726.4126.2226.3
05/12/201426.4126.5426.326.37
05/13/201426.4926.5426.3326.45
05/14/201426.4926.5226.3326.33
05/15/201426.3326.526.0126.01
05/16/201426.0526.0725.7425.82
05/19/201425.7526.0925.7526.04
05/20/201426.0226.1725.8826.04
05/21/201426.126.252626.2
05/22/201426.2126.2726.0826.15
05/23/201426.1526.326.1426.29
05/27/201426.3326.7426.1826.71
05/28/201426.726.9426.6626.88
05/29/201426.9126.9626.7226.96
05/30/201426.9427.3226.9327.32
06/02/201427.3127.3527.1227.26
06/03/201427.2227.727.1227.66
06/04/201427.5127.7627.527.6
06/05/201427.5627.6627.4327.66
06/06/201427.7828.2127.7328.17
06/09/201428.128.4227.8327.91
06/10/201427.8528.3327.7228.24
06/11/201428.1428.2127.827.93
06/12/201427.8628.127.7727.96
06/13/201429.7530.0629.5629.87
06/16/201429.7230.1529.6730.01
06/17/201429.8830.129.8429.95
06/18/201429.8829.9829.6729.93
06/19/201429.9730.0929.8930.09
06/20/201430.0730.230.0330.2
06/23/201430.130.3129.8530.23
06/24/201430.1630.8330.0930.5
06/25/201430.483130.4530.88
06/26/201430.8130.930.6130.78
06/27/201430.873130.730.93
06/30/201430.873130.6630.9
07/01/201430.9931.0930.8730.98
07/02/201430.9931.0530.830.98
07/03/201431.0831.3631.0231.14
07/07/201431.0931.230.9231.03
07/08/20143131.0830.730.79
07/09/201430.8430.9830.6930.89
07/10/201430.631.3330.4431.26
07/11/201431.2631.4531.0431.25
07/14/201431.4131.5831.3431.49
07/15/201431.5831.831.1631.71
07/16/201433.3134.7433.2134.65
07/17/201434.234.3633.6333.7
07/18/201433.833.8433.3933.7
07/21/201433.5534.2333.5434.06
07/22/201434.1634.8334.0734.79
07/23/201434.6834.7134.334.5
07/24/201434.3834.6734.134.25
07/25/201434.1534.3733.9334.25
07/28/201434.2334.3233.8834.23
07/29/201434.2734.3734.0934.19
07/30/201434.3134.5734.0434.35
07/31/201434.0934.2533.8133.89
08/01/201433.7534.0333.6133.74
08/04/201433.7934.0933.5534.05
08/05/201433.7633.7832.632.82
08/06/201432.633.1932.3932.85
08/07/201432.9333.1532.5432.68
08/08/201432.783332.5432.6
08/11/201432.8233.2432.8133.02
08/12/201432.9133.1532.6833.13
08/13/201433.2434.1533.2334.1
08/14/201434.0534.2333.7433.94
08/15/201434.134.2133.7134.17
08/18/201434.2634.4733.9834.41
08/19/201434.534.534.2534.34
08/20/201434.2334.5134.1834.5
08/21/201434.4635.1934.4535.15
08/22/201435.235.234.9134.94
08/25/201435.0935.1534.6534.81
08/26/201434.7935.0534.6934.8
08/27/201434.8934.9434.6334.79
08/28/201434.6134.8134.6134.65
08/29/201434.8134.9434.6734.92
09/02/201434.7634.9134.4334.57
09/03/201434.8234.8834.4534.57
09/04/201434.5335.0934.5234.91
09/05/201434.9235.1234.8335
09/08/201434.9635.5634.8835.33
09/09/201435.2935.2934.8534.91
09/10/201434.8535.1334.6735.02
09/11/201434.7935.0234.5335.02
09/12/201434.934.9134.534.62
09/15/201434.7134.7734.2334.54
09/16/201434.4735.0834.4734.93
09/17/201434.9135.234.7434.98
09/18/201435.1235.1734.8635.17
09/19/201435.1635.2234.8234.82
09/22/201434.7835.0334.5534.71
09/23/201434.7134.7134.3834.42
09/24/201434.434.8534.3734.75
09/25/201434.6834.7933.8834.14
09/26/201434.2634.3633.6334.26
09/29/201434.0634.9933.9434.9
09/30/201434.93534.4134.82
10/01/201434.6134.7833.8433.99
10/02/201433.963433.2633.52
10/03/201433.6634.1833.4734.03
10/06/201434.1534.4833.8734.11
10/07/201434.0434.0533.4233.47
10/08/201433.4934.3733.1434.27
10/09/201434.1534.4333.5833.62
10/10/201432.6232.8630.531.91
10/13/201431.7232.3731.4731.47
10/14/201431.9932.6731.7132.14
10/15/201430.5431.6529.6531.28
10/16/201430.8931.5130.7530.85
10/17/201431.231.7130.9731.38
10/20/201431.0431.730.931.58
10/21/201431.6732.6231.5832.61
10/22/201432.6632.8732.2232.27
10/23/201432.7232.9132.632.69
10/24/201432.7233.3332.5733.18
10/27/201433.0833.332.7733.2
10/28/201433.2333.7533.2333.74
10/29/201433.7633.9733.5133.92
10/30/201433.5833.6132.432.58
10/31/201433.7434.0133.1834.01
11/03/201433.8134.4833.7934.31
11/04/201434.2534.7834.2134.54
11/05/201434.0534.133.633.76
11/06/201433.6934.2333.4133.82
11/07/201433.983433.1933.58
11/10/201433.4333.4933.0833.26
11/11/201433.3633.5433.233.31
11/12/201433.2333.423333.38
11/13/201433.3533.8633.3433.68
11/14/201433.7533.9733.3533.95
11/17/201433.8234.2533.7634.24
11/18/201434.1934.934.1634.71
11/19/201434.6934.7934.2534.35
11/20/201434.1435.973435.95
11/21/201435.9836.4635.535.59
11/24/201435.8936.4335.8436.25
11/25/201436.3636.4836.1536.32
11/26/201436.3736.9936.2836.9
11/28/201437.0437.6936.9437.25
12/01/201437.2137.6236.937.17
12/02/201437.1837.637.1837.6
12/03/201437.6837.8937.4137.43
12/04/201437.437.4637.0437.46
12/05/201437.5737.937.5237.67
12/08/201437.4637.7336.9437.2
12/09/201436.6737.0936.336.89
12/10/201436.9337.0236.336.42
12/11/201436.537.2136.4436.7
12/12/201436.4536.8236.2236.23
12/15/201436.3936.7835.935.92
12/16/201435.8636.535.5635.56
12/17/201435.6236.3335.3336.24
12/18/201436.7537.0236.4337.02
12/19/201437.0237.1636.2336.37
12/22/201436.3937.2636.3937.21
12/23/201437.437.737.337.43
12/24/201437.4737.637.1837.44
12/26/201437.5237.7437.5237.55
12/29/201437.4537.5237.1737.18
12/30/201437.0837.1936.7636.76
12/31/201436.6337.0436.2936.29