Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	46.46	46.46	46.46	46.46	46.46	-1.92%	376
Feb 16, 2026	47.37	47.37	47.37	47.37	47.37	-	-
Feb 13, 2026	47.37	47.37	47.37	47.37	47.37	-	417
Feb 12, 2026	47.37	47.37	47.37	47.37	47.37	-	48
Feb 11, 2026	47.37	47.37	47.37	47.37	47.37	0.79%	133
Feb 10, 2026	47.00	47.00	47.00	47.00	47.00	-6.89%	1,015
Feb 9, 2026	50.46	50.48	50.46	50.48	50.48	1.22%	219
Feb 6, 2026	50.67	50.67	49.66	49.87	49.87	2.82%	289
Feb 5, 2026	48.31	48.50	46.70	48.50	48.50	2.43%	1,226
Feb 4, 2026	47.35	48.00	47.35	47.35	47.35	-5.09%	592
Feb 3, 2026	49.89	49.89	49.89	49.89	49.89	1.82%	102
Feb 2, 2026	49.04	49.04	49.00	49.00	49.00	4.37%	1,117
Jan 30, 2026	46.95	46.95	46.95	46.95	46.95	-	9
Jan 29, 2026	46.95	46.95	46.95	46.95	46.95	7.19%	522
Jan 28, 2026	43.80	43.80	43.80	43.80	43.80	-	16
Jan 27, 2026	43.99	43.99	43.80	43.80	43.80	3.47%	580
Jan 26, 2026	42.33	42.33	42.33	42.33	42.33	-5.93%	408
Jan 23, 2026	46.47	46.47	45.00	45.00	45.00	-16.93%	2,073
Jan 22, 2026	53.76	54.17	53.76	54.17	54.17	0.76%	2,792
Jan 21, 2026	51.50	53.76	51.50	53.76	53.76	8.06%	1,533
Jan 20, 2026	49.00	49.75	49.00	49.75	49.75	2.58%	389
Jan 19, 2026	48.50	48.50	48.50	48.50	48.50	-	2
Jan 16, 2026	48.50	48.50	48.50	48.50	48.50	-	1
Jan 15, 2026	48.50	48.50	48.50	48.50	48.50	2.89%	142
Jan 14, 2026	47.14	47.14	47.14	47.14	47.14	-	5
Jan 13, 2026	47.00	47.14	47.00	47.14	47.14	5.15%	1,325
Jan 12, 2026	44.83	44.83	44.83	44.83	44.83	-1.36%	209
Jan 9, 2026	43.23	45.45	43.23	45.45	45.45	5.14%	5,584
Jan 8, 2026	43.23	43.23	43.23	43.23	43.23	-	3
Jan 7, 2026	41.06	43.50	41.06	43.23	43.23	10.56%	2,595
Jan 6, 2026	39.10	39.10	39.10	39.10	39.10	8.40%	451
Jan 5, 2026	36.07	36.07	36.07	36.07	36.07	-	5
Jan 2, 2026	36.07	36.07	36.07	36.07	36.07	-	6
Dec 31, 2025	36.07	36.07	36.07	36.07	36.07	-	-
Dec 30, 2025	36.07	36.07	36.07	36.07	36.07	-	-
Dec 29, 2025	36.07	36.07	36.07	36.07	36.07	1.32%	46
Dec 26, 2025	35.60	35.60	35.60	35.60	35.60	-	-
Dec 24, 2025	35.60	35.60	35.60	35.60	35.60	-1.66%	1,000
Dec 23, 2025	36.20	36.20	36.20	36.20	36.20	-0.44%	890
Dec 22, 2025	36.36	36.36	36.36	36.36	36.36	-	8
Dec 19, 2025	36.36	36.36	36.36	36.36	36.36	-	-
Dec 18, 2025	36.36	36.36	36.36	36.36	36.36	-	1
Dec 17, 2025	36.44	36.44	36.36	36.36	36.36	-2.86%	1,292
Dec 16, 2025	37.43	37.43	37.43	37.43	37.43	-	2
Dec 15, 2025	39.77	39.77	37.43	37.43	37.43	-5.88%	1,139
Dec 12, 2025	39.77	39.77	39.77	39.77	39.77	-0.05%	1,129
Dec 11, 2025	39.45	39.79	39.45	39.79	39.79	0.68%	1,002
Dec 10, 2025	39.52	39.52	39.52	39.52	39.52	-6.46%	117
Dec 5, 2025	42.25	42.25	42.25	42.25	42.25	-2.92%	121
Dec 4, 2025	43.52	43.52	43.52	43.52	43.52	-	95