INTC: Intel Corporation Historical Data

2017 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 37.7732

CLOSE 37.7947

Low

LOW 33.23

High

HIGH 47.64

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	36.61	36.93	36.27	36.6
01/04/2017	36.71	36.77	36.34	36.41
01/05/2017	36.45	36.72	36.31	36.35
01/06/2017	36.46	36.68	36.19	36.48
01/09/2017	36.48	36.89	36.48	36.61
01/10/2017	36.55	36.93	36.53	36.54
01/11/2017	36.51	37	36.51	36.95
01/12/2017	36.83	36.83	36.32	36.71
01/13/2017	36.71	36.86	36.62	36.79
01/17/2017	36.67	36.83	36.59	36.8
01/18/2017	36.89	37.01	36.61	36.76
01/19/2017	36.51	36.91	36.51	36.57
01/20/2017	36.76	37.03	36.58	36.94
01/23/2017	37.07	37.21	36.55	36.77
01/24/2017	36.84	37.74	36.81	37.62
01/25/2017	37.87	38	37.52	37.8
01/26/2017	37.82	37.92	37.42	37.56
01/27/2017	38	38.45	37.81	37.98
01/30/2017	37.74	37.84	37.33	37.42
01/31/2017	37.22	37.37	36.64	36.82
02/01/2017	36.82	36.95	36.02	36.52
02/02/2017	36.26	36.7	36.2	36.68
02/03/2017	36.69	36.82	36.45	36.52
02/06/2017	36.51	36.51	36.15	36.27
02/07/2017	36.45	36.52	36.24	36.35
02/08/2017	36.34	36.65	36.14	36.38
02/09/2017	36.5	36.5	35.4	35.46
02/10/2017	35.26	35.43	34.84	35.34
02/13/2017	35.57	35.85	35.34	35.8
02/14/2017	35.84	35.96	35.53	35.93
02/15/2017	35.98	36.06	35.67	36.05
02/16/2017	36.18	36.56	36.1	36.41
02/17/2017	36.32	36.48	36.1	36.48
02/21/2017	36.53	36.65	36.33	36.52
02/22/2017	36.34	36.4	35.79	36.07
02/23/2017	36.24	36.3	35.9	36.18
02/24/2017	36.14	36.53	35.95	36.53
02/27/2017	36.42	36.68	36.27	36.51
02/28/2017	36.42	36.46	36	36.2
03/01/2017	35.85	36.1	35.44	35.93
03/02/2017	35.93	36.02	35.65	35.91
03/03/2017	35.94	36.09	35.67	35.9
03/06/2017	35.79	35.8	35.42	35.57
03/07/2017	35.54	35.8	35.39	35.8
03/08/2017	35.67	35.9	35.53	35.62
03/09/2017	35.6	35.94	35.5	35.82
03/10/2017	36.12	36.3	35.78	35.91
03/13/2017	35.85	36.04	34.94	35.16
03/14/2017	35.06	35.23	34.66	35.18
03/15/2017	34.94	35.17	34.68	35.1
03/16/2017	35.17	35.36	35.07	35.14
03/17/2017	35.31	35.33	35.1	35.27
03/20/2017	35.37	35.63	35.26	35.43
03/21/2017	35.59	35.6	35	35.04
03/22/2017	35.22	35.46	35	35.37
03/23/2017	35.49	35.49	35.02	35.27
03/24/2017	35.65	35.73	35.12	35.16
03/27/2017	35.07	35.5	34.94	35.39
03/28/2017	35.34	35.71	35.21	35.6
03/29/2017	35.52	35.7	35.44	35.57
03/30/2017	35.58	35.89	35.52	35.75
03/31/2017	35.75	36.25	35.74	36.07
04/03/2017	36.19	36.74	36.12	36.16
04/04/2017	36.12	36.38	35.99	36.28
04/05/2017	36.43	36.76	36.17	36.22
04/06/2017	36.13	36.28	36.03	36.03
04/07/2017	36.07	36.32	35.99	36.03
04/10/2017	36.02	36.09	35.61	35.8
04/11/2017	35.77	35.79	35.21	35.74
04/12/2017	35.87	36.01	35.5	35.63
04/13/2017	35.55	35.76	35.25	35.25
04/17/2017	35.44	35.59	35.33	35.48
04/18/2017	35.43	35.81	35.3	35.77
04/19/2017	35.97	36.22	35.89	35.91
04/20/2017	36.18	36.27	35.86	36.18
04/21/2017	36.2	36.42	35.85	36.32
04/24/2017	36.67	36.85	36.46	36.75
04/25/2017	36.77	37	36.66	36.87
04/26/2017	36.78	37.23	36.78	36.93
04/27/2017	36.87	37.5	36.78	37.43
04/28/2017	36.1	36.49	35.88	36.15
05/01/2017	36.11	36.4	35.94	36.31
05/02/2017	36.37	37.03	36.35	36.97
05/03/2017	36.72	37.17	36.62	36.98
05/04/2017	36.99	37.11	36.64	36.85
05/05/2017	36.86	36.93	36.5	36.82
05/08/2017	36.73	36.85	36.48	36.54
05/09/2017	36.48	36.75	36.28	36.37
05/10/2017	36.27	36.38	35.93	36.01
05/11/2017	35.91	36	35.45	35.69
05/12/2017	35.72	35.74	35.4	35.53
05/15/2017	35.53	35.72	35.42	35.63
05/16/2017	35.75	35.89	35.42	35.82
05/17/2017	35.67	35.99	35.02	35.04
05/18/2017	35.19	35.47	35.08	35.22
05/19/2017	35.15	35.55	35.13	35.4
05/22/2017	35.48	36.11	35.38	35.77
05/23/2017	35.87	35.99	35.56	35.86
05/24/2017	35.98	36.18	35.89	36.12
05/25/2017	36.12	36.39	36.06	36.26
05/26/2017	36.26	36.33	36.13	36.26
05/30/2017	36.27	36.44	36.09	36.18
05/31/2017	36.31	36.38	35.87	36.11
06/01/2017	36.12	36.13	35.8	36.12
06/02/2017	36.27	36.33	36	36.32
06/05/2017	36.3	36.5	36.2	36.34
06/06/2017	36.16	36.45	35.98	36.13
06/07/2017	36.13	36.57	36.1	36.26
06/08/2017	36.34	36.53	36.16	36.48
06/09/2017	36.5	36.56	35.31	35.71
06/12/2017	35.59	36.01	35.41	35.73
06/13/2017	35.68	35.95	35.53	35.88
06/14/2017	35.99	36.05	35.22	35.53
06/15/2017	35.21	35.48	35.14	35.31
06/16/2017	35.28	35.33	35.01	35.21
06/19/2017	35.61	35.61	35.32	35.51
06/20/2017	35.45	35.45	34.84	34.86
06/21/2017	34.33	34.6	34.09	34.58
06/22/2017	34.56	34.63	34.29	34.36
06/23/2017	34.21	34.55	34.1	34.19
06/26/2017	34.26	34.51	34.03	34.07
06/27/2017	34	34.15	33.65	33.65
06/28/2017	33.77	34.24	33.74	34.2
06/29/2017	33.92	34.1	33.34	33.54
06/30/2017	33.87	33.93	33.53	33.74
07/03/2017	33.51	34.03	33.43	33.46
07/05/2017	33.52	34.43	33.49	34.34
07/06/2017	34.12	34.29	33.56	33.63
07/07/2017	33.7	34.12	33.7	33.88
07/10/2017	33.25	33.74	33.23	33.65
07/11/2017	33.64	33.93	33.43	33.92
07/12/2017	34.28	34.39	33.94	34.25
07/13/2017	34.33	34.4	34.12	34.24
07/14/2017	34.48	34.71	34.27	34.68
07/17/2017	34.74	34.74	34.36	34.47
07/18/2017	34.43	34.58	34.25	34.53
07/19/2017	34.68	34.68	34.46	34.56
07/20/2017	34.54	34.84	34.48	34.75
07/21/2017	34.54	34.82	34.4	34.73
07/24/2017	34.73	34.8	34.38	34.5
07/25/2017	34.55	34.74	34.4	34.67
07/26/2017	34.7	34.97	34.59	34.75
07/27/2017	34.78	35.25	34.67	34.97
07/28/2017	35.13	35.86	35	35.31
07/31/2017	35.47	35.74	35.32	35.47
08/01/2017	35.66	36.43	35.57	36.35
08/02/2017	36.33	36.67	36.06	36.64
08/03/2017	36.55	36.59	36.15	36.49
08/04/2017	36.45	36.56	36.1	36.3
08/07/2017	36.39	36.55	36.22	36.43
08/08/2017	36.37	36.7	36.3	36.41
08/09/2017	36.28	36.66	36.02	36.59
08/10/2017	36.4	36.56	36.11	36.14
08/11/2017	36.26	36.4	35.79	35.87
08/14/2017	36.12	36.47	36.08	36.34
08/15/2017	36.3	36.32	35.82	36
08/16/2017	35.98	36.07	35.56	35.81
08/17/2017	35.6	35.68	35.17	35.17
08/18/2017	35.29	35.31	34.99	35.01
08/21/2017	35.09	35.28	34.7	34.92
08/22/2017	35.02	35.19	34.62	34.65
08/23/2017	34.54	34.81	34.38	34.66
08/24/2017	34.7	34.89	34.55	34.71
08/25/2017	34.82	34.93	34.58	34.67
08/28/2017	34.78	34.8	34.59	34.65
08/29/2017	34.51	34.75	34.46	34.73
08/30/2017	34.75	34.96	34.63	34.89
08/31/2017	34.94	35.18	34.87	35.07
09/01/2017	35.24	35.39	35.07	35.09
09/05/2017	35.02	35.33	34.93	35.02
09/06/2017	35.22	35.94	35.11	35.76
09/07/2017	35.88	35.95	35.33	35.54
09/08/2017	35.42	35.54	35.08	35.19
09/11/2017	35.49	36	35.14	35.77
09/12/2017	35.88	36.34	35.74	36.09
09/13/2017	36	36.4	35.97	36.33
09/14/2017	36.19	36.7	36.16	36.48
09/15/2017	36.55	37.08	36.22	37
09/18/2017	37	37.33	36.8	37
09/19/2017	37.2	37.3	37.02	37.23
09/20/2017	37.23	37.29	36.66	37.07
09/21/2017	36.99	37.27	36.85	37.2
09/22/2017	36.95	37.22	36.95	37.18
09/25/2017	37.05	37.23	36.85	37.16
09/26/2017	37.21	37.64	37	37.47
09/27/2017	37.62	37.69	37.1	37.54
09/28/2017	37.32	37.88	37.29	37.83
09/29/2017	37.84	38.15	37.7	38.08
10/02/2017	38.12	39.09	38.08	39.04
10/03/2017	38.95	39.7	38.95	39.38
10/04/2017	39.39	39.4	38.86	39.34
10/05/2017	39.5	39.65	39.21	39.53
10/06/2017	39.6	39.89	39.42	39.63
10/09/2017	39.68	39.88	39.52	39.86
10/10/2017	39.93	39.95	39.38	39.65
10/11/2017	39.48	39.67	39.06	39.3
10/12/2017	39.35	39.39	38.98	39.19
10/13/2017	39.44	39.81	39.28	39.67
10/16/2017	39.71	39.79	39.44	39.76
10/17/2017	39.56	39.87	39.37	39.79
10/18/2017	39.8	40.29	39.6	40.25
10/19/2017	39.88	40.33	39.83	40.09
10/20/2017	40.33	40.45	40.1	40.43
10/23/2017	40.55	41.04	40.4	40.83
10/24/2017	41	41.05	40.72	40.95
10/25/2017	40.89	41.06	40.49	40.78
10/26/2017	40.91	41.58	40.71	41.35
10/27/2017	43.3	45	43.1	44.4
10/30/2017	44.48	45.19	43.88	44.37
10/31/2017	45.2	45.8	44.65	45.49
11/01/2017	45.97	46.71	45.59	46.71
11/02/2017	46.61	47.23	46.21	47.1
11/03/2017	47.2	47.3	45.6	46.34
11/06/2017	46.6	46.74	46.09	46.7
11/07/2017	46.7	47.09	46.39	46.78
11/08/2017	46.62	46.7	46.28	46.7
11/09/2017	46.05	46.39	45.65	46.3
11/10/2017	46.04	46.09	45.38	45.58
11/13/2017	45.26	45.94	45.25	45.75
11/14/2017	45.7	45.92	45.32	45.86
11/15/2017	45.39	45.81	45.17	45.46
11/16/2017	45.63	46.07	45.46	45.65
11/17/2017	45.5	45.62	44.62	44.63
11/20/2017	44.73	45.12	44.5	44.62
11/21/2017	44.72	45.22	44.71	44.94
11/22/2017	44.94	44.95	44.54	44.65
11/24/2017	44.55	44.78	44.43	44.75
11/27/2017	44.42	44.61	44.27	44.49
11/28/2017	44.65	44.84	44.32	44.73
11/29/2017	44.85	45.09	43.77	43.95
11/30/2017	44.36	45.2	44.33	44.84
12/01/2017	44.73	44.84	43.53	44.68
12/04/2017	45.02	45.3	44.33	44.49
12/05/2017	44.6	44.9	43.23	43.44
12/06/2017	43.14	43.72	42.67	43.45
12/07/2017	43.46	43.6	42.78	43.08
12/08/2017	43.35	43.58	43.11	43.35
12/11/2017	43.28	43.78	43.25	43.66
12/12/2017	43.47	43.62	43.08	43.33
12/13/2017	43.65	43.66	43.24	43.34
12/14/2017	43.43	43.57	43.02	43.26
12/15/2017	43.4	44.84	43.07	44.56
12/18/2017	45.15	46.35	45.04	46.26
12/19/2017	46.3	47.26	45.89	47.04
12/20/2017	47.47	47.64	46.66	47.56
12/21/2017	47.54	47.59	46.56	46.76
12/22/2017	46.33	47.02	46.02	46.7
12/26/2017	46.28	46.47	45.95	46.08
12/27/2017	46.11	46.36	46	46.11
12/28/2017	46.36	46.36	45.95	46.22
12/29/2017	46.21	46.49	46.09	46.16

Menu

Create your free account now!

INTC: Intel Corporation Historical Data

2017 Historical Chart

Average

Low

High