Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	38.33	38.66	38.13	38.21	-	-6.12%	27,440
Jan 30, 2026	39.83	41.57	39.49	40.70	40.70	1.75%	77,379
Jan 29, 2026	41.23	41.42	39.41	40.00	40.00	-2.39%	118,847
Jan 28, 2026	38.00	40.98	38.00	40.98	40.98	11.46%	140,311
Jan 27, 2026	36.21	37.25	36.03	36.77	36.77	2.01%	90,089
Jan 26, 2026	37.74	37.80	35.65	36.04	36.04	-7.57%	217,492
Jan 23, 2026	40.66	41.02	38.68	38.99	38.99	-15.56%	553,776
Jan 22, 2026	47.10	47.33	45.36	46.18	46.18	0.44%	140,517
Jan 21, 2026	42.50	46.24	42.26	45.98	45.98	8.33%	166,341
Jan 20, 2026	39.72	42.76	39.12	42.44	42.44	5.84%	120,654
Jan 19, 2026	40.00	40.16	39.56	40.10	40.10	-1.10%	110,419
Jan 16, 2026	42.09	43.12	40.50	40.55	40.55	-4.10%	83,338
Jan 15, 2026	42.31	43.49	40.94	42.28	42.28	2.00%	156,920
Jan 14, 2026	41.77	42.26	40.80	41.45	41.45	2.55%	134,875
Jan 13, 2026	38.34	40.70	38.32	40.42	40.42	5.98%	106,478
Jan 12, 2026	38.43	38.90	37.71	38.14	38.14	0.73%	95,733
Jan 9, 2026	35.89	38.67	35.84	37.87	37.87	8.19%	95,172
Jan 8, 2026	36.24	37.10	35.00	35.00	35.00	-6.14%	70,644
Jan 7, 2026	34.20	38.07	34.10	37.29	37.29	9.82%	102,634
Jan 6, 2026	34.07	34.09	33.32	33.96	33.96	-0.50%	26,169
Jan 5, 2026	34.09	35.69	33.95	34.13	34.13	1.02%	88,765
Jan 2, 2026	31.94	33.88	31.94	33.78	33.78	7.46%	89,294
Dec 30, 2025	31.23	31.44	31.17	31.44	31.44	1.53%	31,017
Dec 29, 2025	30.59	31.12	30.49	30.96	30.96	0.36%	42,652
Dec 23, 2025	30.85	31.22	30.70	30.85	30.85	-1.19%	107,700
Dec 22, 2025	31.83	32.25	31.22	31.22	31.22	-2.32%	26,438
Dec 19, 2025	31.37	32.00	31.11	31.96	31.96	3.11%	108,292
Dec 18, 2025	30.89	31.85	30.58	31.00	31.00	0.06%	60,121
Dec 17, 2025	31.99	32.24	30.95	30.98	30.98	-2.39%	18,365
Dec 16, 2025	31.48	32.60	31.40	31.74	31.74	-1.15%	133,366
Dec 15, 2025	32.38	32.71	31.77	32.11	32.11	-2.07%	47,595
Dec 12, 2025	33.72	34.00	32.74	32.79	32.79	-1.59%	32,876
Dec 11, 2025	34.18	34.46	33.32	33.32	33.32	-2.50%	39,968
Dec 10, 2025	34.68	34.84	33.47	34.17	34.17	-1.24%	22,091
Dec 9, 2025	34.93	35.27	34.52	34.60	34.60	1.08%	33,481
Dec 8, 2025	35.82	36.13	34.19	34.23	34.23	-5.27%	42,799
Dec 5, 2025	35.31	36.70	34.97	36.14	36.14	0.68%	58,124
Dec 4, 2025	37.52	37.52	35.76	35.89	35.89	-3.65%	53,116
Dec 3, 2025	37.21	37.70	36.75	37.25	37.25	1.22%	89,449
Dec 2, 2025	34.51	37.24	34.39	36.80	36.80	6.96%	146,967
Dec 1, 2025	34.53	34.77	34.04	34.41	34.41	0.61%	119,908
Nov 28, 2025	32.04	34.26	32.04	34.20	34.20	8.11%	136,184
Nov 27, 2025	31.51	31.75	31.41	31.63	31.63	-1.09%	11,162
Nov 26, 2025	31.36	31.98	31.05	31.98	31.98	3.31%	27,675
Nov 25, 2025	30.95	32.09	30.00	30.96	30.96	-0.83%	99,616
Nov 24, 2025	30.22	31.29	29.87	31.22	31.22	6.77%	51,115
Nov 21, 2025	28.91	29.45	28.51	29.24	29.24	-4.71%	115,811
Nov 20, 2025	31.12	31.73	30.68	30.68	30.68	1.71%	75,779
Nov 19, 2025	29.56	30.86	29.43	30.17	30.17	1.93%	69,346
Nov 18, 2025	29.46	29.82	28.98	29.60	29.60	-3.19%	80,996