Historical Prices for Intel Corp (INTC)

Symbol:

Historical Data for Intel Corp. (INTC)

After Hours: $ 15.38

0.19 (+1.25%)

Volume: 129.37 k

7:59 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	15.01	15.89	14.26	15.19	166,831,596	-0.41	-2.63%
10/9/08	16.71	17.05	15.54	15.60	106,001,684	-0.65	-4.00%
10/8/08	15.61	16.83	15.49	16.25	124,244,094	0.23	1.44%
10/7/08	17.08	17.40	16.00	16.02	90,111,973	-0.91	-5.38%
10/6/08	16.97	17.42	16.19	16.93	111,107,103	-0.38	-2.20%
10/3/08	17.50	17.91	17.20	17.31	83,402,731	0.11	0.64%
10/2/08	18.24	18.26	17.13	17.20	80,645,071	-1.32	-7.13%
10/1/08	18.50	18.69	18.06	18.52	74,412,563	-0.21	-1.12%
9/30/08	18.08	18.80	17.80	18.73	84,089,075	1.46	8.45%
9/29/08	18.76	19.00	17.2689	17.27	93,038,715	-1.93	-10.05%
9/26/08	18.22	19.4018	18.19	19.20	68,322,653	0.63	3.39%
9/25/08	18.94	19.00	18.52	18.57	69,649,314	-0.13	-0.70%
9/24/08	18.77	19.02	18.52	18.70	67,872,135	0.07	0.38%
9/23/08	18.64	19.21	18.50	18.63	64,666,768	0.13	0.70%
9/22/08	19.14	19.51	18.47	18.50	48,887,169	-0.73	-3.80%
9/19/08	20.16	20.22	18.36	19.23	107,662,859	-0.03	-0.16%
9/18/08	18.43	19.69	17.91	19.26	126,484,070	0.71	3.83%
9/17/08	19.26	19.50	18.55	18.55	92,226,965	-0.93	-4.77%
9/16/08	18.79	19.85	18.55	19.48	103,750,761	0.12	0.62%
9/15/08	19.46	20.18	19.33	19.36	75,502,613	-0.80	-3.97%
9/12/08	19.86	20.21	19.58	20.16	61,077,303	-0.03	-0.15%
9/11/08	19.97	20.20	19.67	20.19	85,568,357	0.03	0.15%
9/10/08	20.71	20.72	20.14	20.16	66,172,283	-0.17	-0.84%
9/9/08	20.81	20.90	20.22	20.33	71,219,721	-0.64	-3.05%
9/8/08	20.98	21.10	20.52	20.97	63,278,598	0.36	1.75%
9/5/08	20.35	20.8425	20.15	20.61	67,363,085	0.09	0.44%
9/4/08	21.465	21.51	20.50	20.52	87,862,574	-1.02	-4.74%
9/3/08	22.405	22.59	21.51	21.54	73,819,362	-1.04	-4.61%
9/2/08	23.27	23.48	22.47	22.58	44,070,088	-0.29	-1.27%
8/29/08	23.28	23.40	22.85	22.87	53,553,914	-0.72	-3.05%
8/28/08	23.59	23.71	23.46	23.59	30,304,833	0.18	0.77%
8/27/08	23.10	23.58	23.02	23.41	38,970,428	0.26	1.12%
8/26/08	22.93	23.18	22.65	23.15	39,519,834	0.18	0.78%
8/25/08	23.27	23.36	22.93	22.97	42,328,157	-0.52	-2.21%
8/22/08	23.20	23.52	22.92	23.49	45,352,570	0.44	1.91%
8/21/08	23.13	23.27	22.80	23.05	54,971,835	-0.34	-1.45%
8/20/08	23.74	23.80	23.145	23.39	54,003,397	-0.20	-0.85%
8/19/08	23.81	24.08	23.48	23.59	66,155,708	-0.42	-1.75%
8/18/08	24.30	24.38	23.88	24.01	45,652,761	-0.25	-1.03%
8/15/08	24.35	24.50	24.18	24.26	43,071,287	-0.10	-0.41%
8/14/08	23.912	24.49	23.76	24.36	50,426,940	0.24	1.00%
8/13/08	24.29	24.75	24.0288	24.12	46,249,807	-0.40	-1.63%
8/12/08	24.30	24.59	24.05	24.52	51,900,031	0.14	0.57%
8/11/08	24.10	24.74	23.93	24.38	51,510,913	0.15	0.62%
8/8/08	23.74	24.30	23.60	24.23	69,454,942	0.56	2.37%
8/7/08	22.72	24.05	22.70	23.67	113,395,040	0.87	3.82%
8/6/08	22.92	23.03	22.46	22.80	49,931,346	-0.22	-0.96%
8/5/08	22.75	23.05	22.46	23.02	54,587,670	0.50	2.22%
8/4/08	22.35	22.65	22.17	22.52	41,598,215	0.17	0.76%
8/1/08	22.41	22.52	21.98	22.35	42,123,950	0.16	0.72%
7/31/08	21.93	22.60	21.92	22.19	65,270,356	-0.04	-0.18%
7/30/08	22.30	22.45	21.28	22.23	52,619,468	–	–
7/29/08	21.945	22.25	21.64	22.23	47,493,596	0.56	2.58%
7/28/08	21.86	22.00	21.61	21.67	49,869,258	-0.34	-1.54%
7/25/08	21.80	22.08	21.56	22.01	40,234,569	0.34	1.57%
7/24/08	22.05	22.14	21.62	21.67	61,416,224	-0.63	-2.83%
7/23/08	22.20	22.62	22.02	22.30	56,708,329	0.21	0.95%
7/22/08	21.77	22.12	21.63	22.09	74,326,963	–	–
7/21/08	22.16	22.25	21.95	22.09	48,694,582	–	–
7/18/08	21.90	22.17	21.47	22.09	54,735,205	0.10	0.45%
7/17/08	21.22	22.40	21.04	21.99	94,035,207	1.08	5.16%
7/16/08	21.03	21.15	20.23	20.91	87,310,870	0.20	0.97%
7/15/08	20.25	21.18	20.22	20.71	100,047,196	0.24	1.17%
7/14/08	20.27	21.15	20.32	20.47	49,076,926	-0.17	-0.82%