Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • INTEL CORP Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    INTEL CORP ( INTC ) prices from 10/09/2009 through 110809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/09/09 55936135 20.3200 19.8100 19.8400 20.1700
    10/12/09 65067859 20.6500 20.2400 20.3800 20.4000
    10/13/09 116208434 20.6900 20.3500 20.5100 20.4900
    10/14/09 164827763 21.2700 20.7800 21.2600 20.8310
    10/15/09 80510867 20.9300 20.5400 20.8100 20.6700
    10/16/09 75737075 20.5700 20.0200 20.4700 20.1800
    10/19/09 68129579 20.4800 20.0450 20.2900 20.4100
    10/20/09 67803382 20.5800 20.1100 20.4700 20.1800
    10/21/09 88154690 20.4200 19.6600 20.1700 19.8590
    10/22/09 66648631 20.1800 19.6200 19.8700 20.1200
    10/23/09 82672661 20.4000 19.6100 20.4000 19.7800
    10/26/09 62999867 20.0400 19.5600 19.7800 19.8300
    10/27/09 68117643 20.1300 19.6700 20.0100 19.7400
    10/28/09 87586331 19.7500 19.0200 19.6000 19.0300
    10/29/09 77251817 19.4100 19.1000 19.1700 19.2200
    10/30/09 92262774 19.3400 18.7436 19.3100 19.1100
    11/02/09 63618805 19.1500 18.7500 19.0500 19.0100
    11/03/09 101602218 18.6500 18.3100 18.6300 18.5000
    11/04/09 85833349 18.8300 18.5000 18.6100 18.5900
    11/05/09 66142558 19.1050 18.6200 18.7200 18.8900
    11/06/09 44163089 19.1100 18.7400 18.8100 18.9300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    INTEL CORP ( INTC ) prices from 10/09/2009 through 110809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/09/09 55936135 20.3200 19.8100 19.8400 20.1700
    10/12/09 65067859 20.6500 20.2400 20.3800 20.4000
    10/13/09 116208434 20.6900 20.3500 20.5100 20.4900
    10/14/09 164827763 21.2700 20.7800 21.2600 20.8310
    10/15/09 80510867 20.9300 20.5400 20.8100 20.6700
    10/16/09 75737075 20.5700 20.0200 20.4700 20.1800
    10/19/09 68129579 20.4800 20.0450 20.2900 20.4100
    10/20/09 67803382 20.5800 20.1100 20.4700 20.1800
    10/21/09 88154690 20.4200 19.6600 20.1700 19.8590
    10/22/09 66648631 20.1800 19.6200 19.8700 20.1200
    10/23/09 82672661 20.4000 19.6100 20.4000 19.7800
    10/26/09 62999867 20.0400 19.5600 19.7800 19.8300
    10/27/09 68117643 20.1300 19.6700 20.0100 19.7400
    10/28/09 87586331 19.7500 19.0200 19.6000 19.0300
    10/29/09 77251817 19.4100 19.1000 19.1700 19.2200
    10/30/09 92262774 19.3400 18.7436 19.3100 19.1100
    11/02/09 63618805 19.1500 18.7500 19.0500 19.0100
    11/03/09 101602218 18.6500 18.3100 18.6300 18.5000
    11/04/09 85833349 18.8300 18.5000 18.6100 18.5900
    11/05/09 66142558 19.1050 18.6200 18.7200 18.8900
    11/06/09 44163089 19.1100 18.7400 18.8100 18.9300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: INTC

    Return

    as of November 08 2009
    1 Month -4.78%
    6 Month 23.81%
    YTD 29.13%
    1 Year 29.39%
    3 Year -8.59%
    5 Year -18.51%
    Calculate the value of

    or shares