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 25 2009

    1 Month -2.38%
    6 Month 28.31%
    YTD 31.72%
    1 Year 47.07%
    3 Year -10.56%
    5 Year -18.21%

  • INTEL CORP ( INTC ) prices from 10/26/2009 through 11/25/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    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
    11/09/09 51.37 M 19.46 19.12 19.15 19.46
    11/10/09 59.50 M 19.69 19.42 19.43 19.50
    11/11/09 61.33 M 19.90 19.64 19.65 19.84
    11/12/09 76.98 M 20.50 19.63 20.209 19.68
    11/13/09 43.95 M 19.95 19.58 19.72 19.82
    11/16/09 64.77 M 20.32 20.01 20.11 20.23
    11/17/09 37.57 M 20.35 20.00 20.10 20.32
    11/18/09 43.07 M 20.28 20.00 20.24 20.12
    11/19/09 108.65 M 19.40 18.95 19.40 19.30
    11/20/09 49.13 M 19.31 19.08 19.16 19.24
    11/23/09 42.99 M 19.50 19.32 19.48 19.40
    11/24/09 52.42 M 19.50 19.25 19.44 19.39

    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