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 10/29/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    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
    11/09/09 51371870 19.4600 19.1200 19.1500 19.4600
    11/10/09 59504526 19.6900 19.4200 19.4300 19.5000
    11/11/09 61336719 19.9000 19.6400 19.6500 19.8400
    11/12/09 76989645 20.5000 19.6300 20.2090 19.6800
    11/13/09 43956055 19.9500 19.5800 19.7200 19.8200
    11/16/09 64776226 20.3200 20.0100 20.1100 20.2300
    11/17/09 37577497 20.3500 20.0000 20.1000 20.3200
    11/18/09 43078151 20.2800 20.0000 20.2400 20.1200
    11/19/09 108653282 19.4000 18.9500 19.4000 19.3000
    11/20/09 49133846 19.3100 19.0800 19.1600 19.2400
    11/23/09 42994797 19.5000 19.3200 19.4800 19.4000
    11/24/09 52428619 19.5000 19.2500 19.4400 19.3900
    11/25/09 46702265 19.5000 19.2800 19.4900 19.3400
    11/27/09 35522751 19.2500 18.8200 18.9100 19.1100

    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 10/29/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    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
    11/09/09 51371870 19.4600 19.1200 19.1500 19.4600
    11/10/09 59504526 19.6900 19.4200 19.4300 19.5000
    11/11/09 61336719 19.9000 19.6400 19.6500 19.8400
    11/12/09 76989645 20.5000 19.6300 20.2090 19.6800
    11/13/09 43956055 19.9500 19.5800 19.7200 19.8200
    11/16/09 64776226 20.3200 20.0100 20.1100 20.2300
    11/17/09 37577497 20.3500 20.0000 20.1000 20.3200
    11/18/09 43078151 20.2800 20.0000 20.2400 20.1200
    11/19/09 108653282 19.4000 18.9500 19.4000 19.3000
    11/20/09 49133846 19.3100 19.0800 19.1600 19.2400
    11/23/09 42994797 19.5000 19.3200 19.4800 19.4000
    11/24/09 52428619 19.5000 19.2500 19.4400 19.3900
    11/25/09 46702265 19.5000 19.2800 19.4900 19.3400
    11/27/09 35522751 19.2500 18.8200 18.9100 19.1100

    Download Options

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

  • Historical Performance: INTC

    Return

    as of November 29 2009
    1 Month -0.57%
    6 Month 21.56%
    YTD 30.35%
    1 Year 38.48%
    3 Year -10.03%
    5 Year -17.13%
    Calculate the value of

    or shares