Intel Corporation Historical Share Prices | INTC |

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	19.44	19.50	19.25	19.39	52,428,500	19.39
23-Nov-09	19.48	19.50	19.32	19.40	42,994,500	19.40
20-Nov-09	19.16	19.31	19.08	19.24	49,130,500	19.24
19-Nov-09	19.40	19.40	18.95	19.30	108,665,100	19.30
18-Nov-09	20.24	20.28	20.00	20.12	43,215,700	20.12
17-Nov-09	20.10	20.35	20.00	20.32	37,596,600	20.32
16-Nov-09	20.11	20.32	20.01	20.23	64,782,200	20.23
13-Nov-09	19.72	19.95	19.58	19.82	43,957,400	19.82
12-Nov-09	20.00	20.50	19.63	19.68	77,009,600	19.68
11-Nov-09	19.65	19.90	19.64	19.84	61,333,700	19.84
10-Nov-09	19.43	19.69	19.42	19.50	59,517,800	19.50
9-Nov-09	19.15	19.46	19.12	19.46	51,383,100	19.46
6-Nov-09	18.81	19.11	18.74	18.93	44,158,900	18.93
5-Nov-09	18.72	19.11	18.62	18.89	66,146,600	18.89
4-Nov-09	18.61	18.83	18.50	18.59	85,837,100	18.59
4-Nov-09	0.14 U.S. Dollar Cash Dividend
3-Nov-09	18.63	18.65	18.31	18.50	101,618,400	18.36
2-Nov-09	19.05	19.15	18.75	19.01	63,613,700	18.87
30-Oct-09	19.31	19.34	18.74	19.11	92,276,300	18.97
29-Oct-09	19.17	19.41	19.10	19.22	77,273,500	19.07
28-Oct-09	19.60	19.75	19.02	19.03	87,595,200	18.89
27-Oct-09	20.01	20.13	19.67	19.74	68,171,500	19.59
26-Oct-09	19.78	20.04	19.56	19.83	63,005,700	19.68
23-Oct-09	20.40	20.40	19.61	19.78	82,639,200	19.63
22-Oct-09	19.87	20.18	19.62	20.12	66,659,000	19.97
21-Oct-09	20.17	20.42	19.66	19.86	88,171,800	19.71
20-Oct-09	20.47	20.58	20.11	20.18	67,829,000	20.03
19-Oct-09	20.29	20.48	20.05	20.41	68,147,600	20.26
16-Oct-09	20.47	20.57	20.02	20.18	75,760,800	20.03
15-Oct-09	20.81	20.93	20.54	20.67	80,532,900	20.51
14-Oct-09	21.26	21.27	20.78	20.83	164,972,400	20.67
13-Oct-09	20.51	20.69	20.35	20.49	116,652,700	20.33
12-Oct-09	20.38	20.65	20.24	20.40	65,087,300	20.25
9-Oct-09	19.84	20.32	19.81	20.17	55,944,900	20.02
8-Oct-09	19.74	19.98	19.50	19.88	74,199,400	19.73
7-Oct-09	19.63	19.87	19.47	19.75	49,526,400	19.60
6-Oct-09	19.30	19.78	19.28	19.63	74,185,400	19.48
5-Oct-09	19.12	19.27	18.95	19.10	56,630,400	18.96
2-Oct-09	18.95	19.22	18.95	18.97	58,171,800	18.83
1-Oct-09	19.49	19.53	18.89	18.90	70,648,800	18.76
30-Sep-09	19.61	19.79	19.25	19.57	64,725,300	19.42
29-Sep-09	19.67	19.78	19.44	19.48	42,035,200	19.33
28-Sep-09	19.41	19.93	19.40	19.74	37,809,400	19.59
25-Sep-09	19.45	19.59	19.30	19.37	39,476,400	19.22
24-Sep-09	19.90	20.00	19.45	19.54	52,362,100	19.39
23-Sep-09	19.63	20.24	19.60	19.88	72,090,600	19.73
22-Sep-09	19.63	19.73	19.45	19.53	38,173,500	19.38
21-Sep-09	19.47	19.76	19.42	19.54	36,161,000	19.39
18-Sep-09	19.52	19.70	19.37	19.56	53,493,800	19.41
17-Sep-09	19.63	19.89	19.22	19.41	64,594,100	19.26
16-Sep-09	19.70	19.75	19.44	19.65	49,554,100	19.50
15-Sep-09	19.54	19.71	19.36	19.55	48,283,500	19.40
14-Sep-09	19.31	19.49	19.28	19.36	52,416,900	19.21
11-Sep-09	19.90	19.94	19.37	19.51	59,413,200	19.36
10-Sep-09	19.88	20.08	19.65	19.76	49,461,000	19.61
9-Sep-09	19.80	20.15	19.61	19.93	48,804,700	19.78
8-Sep-09	19.88	19.99	19.55	19.80	45,582,000	19.65
4-Sep-09	19.43	19.69	19.28	19.64	47,277,800	19.49
3-Sep-09	19.61	19.63	19.23	19.42	47,507,500	19.27
2-Sep-09	19.62	19.83	19.47	19.47	41,572,500	19.32
1-Sep-09	20.22	20.58	19.66	19.72	74,478,300	19.57
31-Aug-09	20.09	20.38	19.97	20.32	53,486,200	20.17
28-Aug-09	20.26	20.65	20.17	20.25	105,102,800	20.10
27-Aug-09	19.35	19.53	19.16	19.47	51,412,600	19.32
26-Aug-09	19.21	19.49	19.13	19.43	61,587,600	19.28
25-Aug-09	18.76	19.25	18.74	19.10	62,060,100	18.96
24-Aug-09	18.97	19.00	18.66	18.76	38,709,600	18.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices