Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • INTEL CORP Historical Prices

  • Historical Data: 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%

  • INTEL CORP ( INTC ) prices from 10/09/2009 through 11/08/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/09/09 55.93 M 20.32 19.81 19.84 20.17
    10/12/09 65.06 M 20.65 20.24 20.38 20.40
    10/13/09 116.20 M 20.69 20.35 20.51 20.49
    10/14/09 164.82 M 21.27 20.78 21.26 20.831
    10/15/09 80.51 M 20.93 20.54 20.81 20.67
    10/16/09 75.73 M 20.57 20.02 20.47 20.18
    10/19/09 68.12 M 20.48 20.045 20.29 20.41
    10/20/09 67.80 M 20.58 20.11 20.47 20.18
    10/21/09 88.15 M 20.42 19.66 20.17 19.859
    10/22/09 66.64 M 20.18 19.62 19.87 20.12
    10/23/09 82.67 M 20.40 19.61 20.40 19.78
    10/26/09 62.99 M 20.04 19.56 19.78 19.83
    10/27/09 68.11 M 20.13 19.67 20.01 19.74
    10/28/09 87.58 M 19.75 19.02 19.60 19.03
    10/29/09 77.25 M 19.41 19.10 19.17 19.22
    10/30/09 92.26 M 19.34 18.7436 19.31 19.11
    11/02/09 63.61 M 19.15 18.75 19.05 19.01
    11/03/09 101.60 M 18.65 18.31 18.63 18.50
    11/04/09 85.83 M 18.83 18.50 18.61 18.59
    11/05/09 66.14 M 19.105 18.62 18.72 18.89
    11/06/09 44.16 M 19.11 18.74 18.81 18.93

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: INTC

    Valuation

    Calculate the value of or shares of INTC , since