Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	40.35	41.70	38.68	38.68	38.68	-3.44%	51,211
Mar 19, 2026	38.65	40.25	38.50	40.06	40.06	1.93%	67,750
Mar 18, 2026	38.27	39.65	38.08	39.30	39.30	2.69%	91,650
Mar 17, 2026	40.30	40.51	38.07	38.27	38.27	-3.75%	132,108
Mar 16, 2026	41.60	43.15	39.76	39.76	39.76	-1.58%	231,046
Mar 13, 2026	39.84	40.64	39.84	40.40	40.40	2.41%	177,575
Mar 12, 2026	40.61	41.05	39.45	39.45	39.45	-4.71%	127,664
Mar 11, 2026	40.67	41.94	40.10	41.40	41.40	2.60%	105,568
Mar 10, 2026	38.80	41.00	38.80	40.35	40.35	3.57%	127,548
Mar 9, 2026	37.13	39.28	36.30	38.96	38.96	1.33%	151,513
Mar 6, 2026	40.50	40.50	37.88	38.45	38.45	-4.54%	134,633
Mar 5, 2026	39.66	40.50	39.15	40.28	40.28	1.46%	160,881
Mar 4, 2026	37.83	40.12	37.65	39.70	39.70	4.61%	137,714
Mar 3, 2026	38.43	38.65	37.12	37.95	37.95	-2.64%	147,676
Mar 2, 2026	38.42	39.57	38.15	38.98	38.98	0.59%	76,973
Feb 27, 2026	38.50	39.85	37.98	38.75	38.75	-0.44%	798,152
Feb 26, 2026	39.93	40.25	38.20	38.92	38.92	-1.87%	619,441
Feb 25, 2026	39.40	40.28	39.05	39.66	39.66	0.66%	238,730
Feb 24, 2026	38.22	40.00	37.50	39.40	39.40	5.69%	338,728
Feb 23, 2026	37.75	38.20	37.22	37.28	37.28	-2.41%	463,659
Feb 20, 2026	38.55	38.73	37.12	38.20	38.20	-1.72%	198,554
Feb 19, 2026	39.39	39.54	38.25	38.87	38.87	-1.17%	154,056
Feb 18, 2026	40.48	40.50	39.33	39.33	39.33	-2.84%	173,993
Feb 13, 2026	40.17	41.55	39.33	40.48	40.48	-1.58%	158,529
Feb 12, 2026	41.95	42.05	40.10	41.13	41.13	-0.96%	107,827
Feb 11, 2026	40.94	42.80	40.59	41.53	41.53	2.47%	191,031
Feb 10, 2026	43.53	43.71	40.52	40.53	40.53	-6.72%	220,205
Feb 9, 2026	43.94	44.30	41.20	43.45	43.45	-0.11%	245,984
Feb 6, 2026	41.55	44.56	41.55	43.50	43.50	3.57%	280,598
Feb 5, 2026	42.07	44.35	41.25	42.00	42.00	-1.78%	207,419
Feb 4, 2026	43.26	43.64	41.19	42.76	42.76	-1.13%	215,226
Feb 3, 2026	44.26	44.69	42.30	43.25	43.25	2.10%	199,281
Feb 2, 2026	40.46	43.67	40.05	42.36	42.36	4.41%	285,917
Jan 30, 2026	42.09	43.16	40.37	40.57	40.57	-2.92%	261,163
Jan 29, 2026	41.59	42.35	40.85	41.79	41.79	0.36%	433,079
Jan 28, 2026	39.84	42.75	39.55	41.64	41.64	9.64%	589,198
Jan 27, 2026	38.24	38.80	37.79	37.98	37.98	2.18%	202,008
Jan 26, 2026	39.64	39.64	37.17	37.17	37.17	-6.23%	485,843
Jan 23, 2026	41.56	42.45	39.21	39.64	39.64	-13.07%	1,012,147
Jan 22, 2026	48.50	48.53	45.60	45.60	45.60	-4.80%	315,422
Jan 21, 2026	44.23	48.13	44.23	47.90	47.90	9.46%	375,100
Jan 20, 2026	41.99	44.91	41.99	43.76	43.76	4.44%	283,756
Jan 19, 2026	42.37	42.89	41.20	41.90	41.90	-1.02%	51,300
Jan 16, 2026	43.35	45.10	41.87	42.33	42.33	-2.35%	120,419
Jan 15, 2026	43.83	45.30	42.97	43.35	43.35	-2.34%	403,402
Jan 14, 2026	43.17	44.39	42.59	44.39	44.39	2.83%	780,215
Jan 13, 2026	41.01	43.23	40.50	43.17	43.17	8.33%	230,219
Jan 12, 2026	39.99	40.70	39.35	39.85	39.85	-3.44%	531,309
Jan 9, 2026	37.75	41.27	37.25	41.27	41.27	10.44%	178,618
Jan 8, 2026	38.80	38.89	36.54	37.37	37.37	-2.83%	117,302