Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	39.86	39.91	39.70	39.79	-	-2.00%	7,840
Feb 10, 2026	42.17	42.37	40.36	40.60	40.60	-4.32%	47,857
Feb 9, 2026	42.73	42.92	40.00	42.44	42.44	-1.61%	69,897
Feb 6, 2026	40.89	43.29	40.84	43.13	43.13	5.53%	64,137
Feb 5, 2026	41.15	43.08	39.74	40.87	40.87	1.23%	91,255
Feb 4, 2026	42.01	42.22	39.90	40.38	40.38	-4.54%	41,692
Feb 3, 2026	42.30	43.34	41.69	42.30	42.30	1.92%	86,961
Feb 2, 2026	38.22	41.52	38.12	41.50	41.50	2.10%	71,399
Jan 30, 2026	39.75	41.60	39.31	40.65	40.65	1.66%	59,885
Jan 29, 2026	41.38	41.50	39.30	39.98	39.98	-2.31%	87,892
Jan 28, 2026	38.60	40.93	38.25	40.93	40.93	11.25%	155,907
Jan 27, 2026	36.17	37.27	36.00	36.79	36.79	2.11%	84,661
Jan 26, 2026	37.71	37.83	35.62	36.03	36.03	-7.41%	114,231
Jan 23, 2026	40.70	41.10	38.69	38.91	38.91	-15.62%	217,216
Jan 22, 2026	47.10	47.31	45.45	46.12	46.12	0.25%	90,647
Jan 21, 2026	42.42	46.23	42.25	46.00	46.00	8.50%	128,196
Jan 20, 2026	39.77	42.80	39.06	42.40	42.40	5.70%	71,112
Jan 19, 2026	39.78	40.32	39.60	40.11	40.11	-1.24%	22,525
Jan 16, 2026	42.15	43.20	40.47	40.62	40.62	-3.82%	53,013
Jan 15, 2026	42.45	43.40	41.00	42.23	42.23	1.88%	93,068
Jan 14, 2026	41.72	42.46	40.96	41.45	41.45	2.64%	103,954
Jan 13, 2026	38.42	40.63	38.39	40.39	40.39	5.65%	93,391
Jan 12, 2026	38.38	38.81	37.66	38.23	38.23	0.96%	54,687
Jan 9, 2026	35.84	38.60	35.77	37.86	37.86	8.08%	73,911
Jan 8, 2026	36.26	37.08	35.03	35.03	35.03	-5.91%	69,431
Jan 7, 2026	34.10	38.16	34.09	37.23	37.23	9.50%	102,676
Jan 6, 2026	34.11	34.11	33.30	34.00	34.00	-0.31%	27,036
Jan 5, 2026	34.02	36.00	33.89	34.11	34.11	1.07%	61,499
Jan 2, 2026	32.03	33.97	31.86	33.75	33.75	4.41%	46,750
Dec 30, 2025	31.19	32.53	31.19	32.32	32.32	4.51%	35,900
Dec 29, 2025	30.68	31.11	30.40	30.93	30.93	0.39%	16,865
Dec 23, 2025	30.86	31.29	30.71	30.81	30.81	-1.38%	18,180
Dec 22, 2025	31.75	32.17	31.20	31.24	31.24	-2.15%	25,311
Dec 19, 2025	31.36	31.98	31.10	31.92	31.92	2.97%	11,624
Dec 18, 2025	30.98	31.84	30.50	31.00	31.00	0.08%	23,733
Dec 17, 2025	32.10	32.22	30.95	30.98	30.98	-2.38%	11,868
Dec 16, 2025	31.75	32.61	31.43	31.73	31.73	-1.20%	13,790
Dec 15, 2025	32.33	32.75	31.79	32.12	32.12	-1.95%	17,875
Dec 12, 2025	33.66	34.08	32.71	32.76	32.76	-1.62%	19,337
Dec 11, 2025	34.13	34.50	33.30	33.30	33.30	-2.45%	18,717
Dec 10, 2025	34.78	34.88	33.54	34.13	34.13	-1.30%	20,018
Dec 9, 2025	34.95	35.48	34.50	34.58	34.58	1.05%	26,949
Dec 8, 2025	35.83	36.16	34.18	34.22	34.22	-5.27%	27,737
Dec 5, 2025	35.18	36.74	35.00	36.13	36.13	0.58%	53,205
Dec 4, 2025	37.28	37.48	35.73	35.92	35.92	-3.66%	46,158
Dec 3, 2025	37.19	37.72	36.59	37.28	37.28	1.33%	54,356
Dec 2, 2025	34.40	37.31	34.38	36.79	36.79	6.98%	64,136
Dec 1, 2025	34.55	34.80	34.03	34.39	34.39	0.67%	47,698
Nov 28, 2025	32.21	34.26	32.10	34.16	34.16	8.62%	39,091
Nov 27, 2025	32.00	32.00	31.38	31.45	31.45	-1.55%	5,385