INTC: Intel Corporation Historical Data

2019 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 51.3175

CLOSE 51.3752

Low

LOW 42.86

High

HIGH 60.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	45.96	47.47	45.77	47.08
01/03/2019	46.15	46.28	44.39	44.49
01/04/2019	45.84	47.57	45.54	47.22
01/07/2019	47.1	48	46.75	47.44
01/08/2019	47.8	48.03	46.78	47.74
01/09/2019	47.96	48.57	47.78	48.01
01/10/2019	47.75	48.65	47.41	48.56
01/11/2019	48.1	49.29	48.05	48.93
01/14/2019	48.46	48.83	48.3	48.35
01/15/2019	48.71	49.13	48.44	48.6
01/16/2019	48.6	48.89	48.08	48.13
01/17/2019	48	48.84	47.91	48.47
01/18/2019	49.11	49.38	48.69	49.19
01/22/2019	48.96	48.98	47.87	48.27
01/23/2019	48.41	48.8	47.52	47.94
01/24/2019	48.7	50.04	48.6	49.76
01/25/2019	46.85	47.43	45.75	47.04
01/28/2019	46.13	46.73	46.05	46.71
01/29/2019	46.78	46.97	46.33	46.54
01/30/2019	46.68	47.68	46.45	47.54
01/31/2019	46.7	47.18	46.1	47.12
02/01/2019	47.06	49.05	47.01	48.73
02/04/2019	48.62	49.24	48.24	49.22
02/05/2019	49.18	50.72	49.18	50.01
02/06/2019	49.95	50.64	49.82	49.9
02/07/2019	49.5	49.85	48.68	49.23
02/08/2019	48.77	49.02	48.01	48.84
02/11/2019	49.02	49.32	48.58	48.77
02/12/2019	49.36	50.14	49.27	50.01
02/13/2019	50.13	50.81	50	50.47
02/14/2019	50.41	51.04	50.35	50.81
02/15/2019	51.25	51.67	51.09	51.66
02/19/2019	51.35	51.71	51.34	51.4
02/20/2019	51.63	51.73	51.06	51.39
02/21/2019	51.32	51.84	51.21	51.41
02/22/2019	52.7	52.98	52.06	52.49
02/25/2019	53.06	53.61	52.86	53.1
02/26/2019	53.01	53.37	52.91	53.23
02/27/2019	52.76	53.38	52.51	53.24
02/28/2019	52.92	53.18	52.81	52.96
03/01/2019	53.44	53.68	52.89	53.3
03/04/2019	53.75	54.1	53.21	53.94
03/05/2019	53.85	53.99	53.11	53.68
03/06/2019	53.63	53.65	52.94	52.95
03/07/2019	52.77	52.99	52.36	52.6
03/08/2019	51.97	52.56	51.7	52.48
03/11/2019	52.88	53.65	52.57	53.35
03/12/2019	53.34	53.96	53.18	53.57
03/13/2019	54	54.57	53.65	54.37
03/14/2019	54.3	54.45	53.33	53.44
03/15/2019	53.68	54.69	53.68	54.33
03/18/2019	54.42	54.51	53.87	54.1
03/19/2019	54.47	54.65	54	54.17
03/20/2019	54.06	54.4	53.61	53.82
03/21/2019	53.92	54.99	53.84	54.64
03/22/2019	54.4	54.62	53.21	53.26
03/25/2019	52.97	53.55	52.38	52.78
03/26/2019	53.32	53.77	53.04	53.44
03/27/2019	53.59	53.86	52.94	53.16
03/28/2019	53.25	53.44	52.77	53.11
03/29/2019	53.8	54.04	53.48	53.7
04/01/2019	54.34	54.57	54.1	54.51
04/02/2019	54.53	54.8	54.23	54.36
04/03/2019	55.03	55.99	54.89	55.48
04/04/2019	55.27	56.14	55.27	55.92
04/05/2019	55.75	55.95	54.87	55.6
04/08/2019	55.28	55.74	55.2	55.68
04/09/2019	55.35	55.43	54.9	55.32
04/10/2019	55.32	55.86	55.32	55.75
04/11/2019	55.76	56.07	55.63	55.8
04/12/2019	56.21	56.49	55.84	56.42
04/15/2019	56.46	56.56	55.92	56.28
04/16/2019	56.66	57.47	56.07	56.71
04/17/2019	58.44	59.59	58.12	58.56
04/18/2019	58.71	58.88	58.12	58.49
04/22/2019	58.15	58.83	57.88	58.82
04/23/2019	58.89	58.98	58.5	58.78
04/24/2019	58.52	59.29	58.14	58.72
04/25/2019	58.3	58.38	57.23	57.61
04/26/2019	52.74	53.09	51.52	52.43
04/29/2019	52.17	52.43	51	51.11
04/30/2019	51	51.43	50.87	51.04
05/01/2019	51.1	51.6	50.74	50.76
05/02/2019	50.8	51.33	50.12	50.55
05/03/2019	51.08	51.82	50.73	51.75
05/06/2019	50.25	51.28	50.19	51.22
05/07/2019	50.6	50.88	49.93	50.48
05/08/2019	50.2	50.79	49.07	49.24
05/09/2019	47.9	48.29	46.05	46.62
05/10/2019	46.44	46.8	45.1	46.2
05/13/2019	45.33	45.64	44.7	44.76
05/14/2019	45.18	45.49	44.87	45.17
05/15/2019	44.92	45.75	44.76	45.62
05/16/2019	45.47	45.95	45.42	45.53
05/17/2019	45.18	45.73	44.76	44.89
05/20/2019	44	44.52	43.45	43.56
05/21/2019	44.34	44.78	44.18	44.46
05/22/2019	44.15	44.46	43.85	44
05/23/2019	43.37	44.74	42.86	44.53
05/24/2019	44.59	45.05	44.49	44.57
05/28/2019	44.66	44.69	43.3	43.57
05/29/2019	43.35	44.53	43.33	44.23
05/30/2019	44.3	45.03	44.23	44.73
05/31/2019	44.18	44.79	43.93	44.04
06/03/2019	44.25	44.59	43.2	43.46
06/04/2019	44.16	44.86	43.77	44.79
06/05/2019	45.11	45.18	44.19	44.55
06/06/2019	44.75	45.17	44.51	45.1
06/07/2019	45.25	46.12	45.1	46.03
06/10/2019	46.23	47.19	46.2	46.8
06/11/2019	47.26	47.32	46.52	46.85
06/12/2019	46.67	46.67	46.25	46.32
06/13/2019	46.6	46.96	46.53	46.7
06/14/2019	45.83	46.42	45.55	46.19
06/17/2019	46.14	46.53	45.8	46.13
06/18/2019	46.75	48	46.6	47.37
06/19/2019	47.48	47.58	47	47.07
06/20/2019	47.87	48.05	46.87	47.19
06/21/2019	46.95	47.73	46.8	47.46
06/24/2019	47.4	47.85	47.17	47.63
06/25/2019	47.56	47.68	46.8	46.85
06/26/2019	47.65	48.48	47.56	48.19
06/27/2019	48.15	48.42	47.24	47.46
06/28/2019	47.77	48.2	47.68	47.87
07/01/2019	49.29	49.45	47.75	48.05
07/02/2019	47.91	48.22	47.69	48.12
07/03/2019	48.18	48.56	48	48.52
07/05/2019	48.03	48.18	47.44	48.08
07/08/2019	47.62	47.95	47.07	47.82
07/09/2019	47.36	47.8	47.13	47.75
07/10/2019	47.92	48.61	47.9	48.21
07/11/2019	48.56	48.78	48.31	48.6
07/12/2019	49	49.93	48.81	49.92
07/15/2019	50	50.25	49.77	50.12
07/16/2019	49.91	50	48.96	49.17
07/17/2019	49.5	49.7	49.24	49.39
07/18/2019	49.28	49.99	48.89	49.94
07/19/2019	49.96	50.66	49.91	50.27
07/22/2019	50.01	51.52	49.89	51.35
07/23/2019	52	52	51.3	51.75
07/24/2019	51.98	52.97	51.8	52.92
07/25/2019	52.51	52.6	51.88	52.16
07/26/2019	52.69	53.5	51.53	51.59
07/29/2019	51.53	52.56	50.78	52.51
07/30/2019	51.71	52.31	51.56	51.7
07/31/2019	51.51	51.72	50.05	50.55
08/01/2019	50.52	51.89	49.47	49.5
08/02/2019	49.09	49.36	48.5	48.68
08/05/2019	47.76	47.96	46.57	46.97
08/06/2019	47.15	47.56	46.77	46.96
08/07/2019	46.3	46.88	45.97	46.73
08/08/2019	46.16	47.37	45.91	47.17
08/09/2019	46.94	47	45.78	45.98
08/12/2019	45.76	46.07	45.44	45.6
08/13/2019	45.49	47.05	45.36	46.84
08/14/2019	46.06	46.63	45.65	45.87
08/15/2019	46.1	46.18	45.44	45.7
08/16/2019	46.34	46.68	46.06	46.5
08/19/2019	47.46	47.6	47.04	47.23
08/20/2019	47.03	47.12	46.46	46.6
08/21/2019	47.11	47.29	46.89	47.15
08/22/2019	47.28	47.43	46.69	46.78
08/23/2019	46.35	46.63	44.8	44.96
08/26/2019	45.82	45.82	45.25	45.56
08/27/2019	45.87	46.12	45.5	45.79
08/28/2019	45.7	45.91	45.37	45.79
08/29/2019	46.46	47.22	46.4	46.87
08/30/2019	47.24	47.79	47.16	47.41
09/03/2019	47.12	47.22	46.5	46.98
09/04/2019	47.56	48.95	47.54	48.92
09/05/2019	49.93	51.17	49.87	50.1
09/06/2019	50.25	50.99	50.07	50.92
09/09/2019	51.06	52.03	51.02	51.59
09/10/2019	51.33	51.84	50.83	51.82
09/11/2019	51.6	52.79	51.38	52.79
09/12/2019	53	53.33	52.07	53.01
09/13/2019	52.76	53	52.23	52.54
09/16/2019	51.9	52.29	51.7	52.2
09/17/2019	52.05	52.14	51.35	51.95
09/18/2019	52.13	52.13	51.16	51.74
09/19/2019	51.7	51.99	51.5	51.57
09/20/2019	51.6	51.88	50.56	50.72
09/23/2019	50.83	51.23	50.39	50.9
09/24/2019	51.1	51.18	49.64	49.82
09/25/2019	49.75	51.21	49.42	51.02
09/26/2019	50.98	51.15	50.34	50.92
09/27/2019	50.63	51.22	50.34	50.78
09/30/2019	51.19	51.6	50.94	51.53
10/01/2019	51.97	52.24	50.43	50.76
10/02/2019	50.31	50.37	48.98	49.39
10/03/2019	49.5	50.07	48.53	50.03
10/04/2019	50.35	50.97	50.03	50.92
10/07/2019	50.7	51.23	50.56	50.62
10/08/2019	50.16	50.48	49.61	49.73
10/09/2019	50.47	50.79	50.15	50.48
10/10/2019	50.41	51.78	50.4	51.11
10/11/2019	52	52.79	51.82	52.09
10/14/2019	51.9	51.95	51.44	51.64
10/15/2019	51.93	53.07	51.83	52.65
10/16/2019	52.35	52.56	52.12	52.45
10/17/2019	52.64	52.84	51.38	51.86
10/18/2019	51.75	51.82	51.03	51.36
10/21/2019	51.52	52.17	51.34	52.13
10/22/2019	51.9	52.32	51.89	52.01
10/23/2019	51.37	51.96	51.2	51.72
10/24/2019	52.09	52.43	51.43	52.23
10/25/2019	54.19	56.61	53.92	56.46
10/28/2019	56.38	56.81	56.06	56.76
10/29/2019	56.37	57.24	56.24	56.34
10/30/2019	56.32	56.63	55.62	56.6
10/31/2019	56.33	56.6	55.62	56.53
11/01/2019	55.94	56.65	55.62	56.51
11/04/2019	56.93	57.8	56.85	57.61
11/05/2019	57.47	58.35	57.21	57.55
11/06/2019	57.49	57.71	56.98	57.6
11/07/2019	58	58.55	57.86	58.05
11/08/2019	57.85	58.3	57.31	58.27
11/11/2019	57.97	58.5	57.9	58.35
11/12/2019	58.4	58.8	58.03	58.2
11/13/2019	57.87	57.97	57.35	57.89
11/14/2019	57.61	58.04	57.57	57.81
11/15/2019	58.17	58.7	57.62	57.96
11/18/2019	57.7	58.48	57.57	58.25
11/19/2019	58.48	58.65	57.75	58.35
11/20/2019	58.26	58.36	57.37	57.9
11/21/2019	57.49	58.3	57.41	58.22
11/22/2019	58.34	58.65	57.49	57.61
11/25/2019	58	58.84	58	58.81
11/26/2019	58.95	59.13	58.45	58.9
11/27/2019	58.53	58.59	57.91	58.51
11/29/2019	58.15	58.3	57.79	58.05
12/02/2019	58.55	58.69	57.47	57.66
12/03/2019	56.86	56.86	55.75	56.07
12/04/2019	56.66	56.66	55.86	56.02
12/05/2019	56.41	56.41	55.76	56.08
12/06/2019	56.66	56.99	56.42	56.81
12/09/2019	56.54	56.96	56.5	56.53
12/10/2019	56.71	56.83	56.44	56.59
12/11/2019	56.91	57.17	56.58	57.07
12/12/2019	56.75	58.05	56.61	57.55
12/13/2019	57.55	58.34	57.38	57.79
12/16/2019	58.21	58.57	57.65	57.7
12/17/2019	58	58.1	57.13	57.3
12/18/2019	57.39	57.46	56.94	57.17
12/19/2019	57.17	57.99	56.97	57.96
12/20/2019	58.32	59.05	57.89	58.95
12/23/2019	59.06	59.78	59.04	59.23
12/24/2019	59.25	59.48	59.16	59.41
12/26/2019	59.41	59.85	59.35	59.82
12/27/2019	59.91	60.48	59.9	60.08
12/30/2019	59.99	60.05	59.38	59.62
12/31/2019	59.62	59.93	59.36	59.85

Menu

Create your free account now!

INTC: Intel Corporation Historical Data

2019 Historical Chart

Average

Low

High