Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.80	38.24	36.54	37.68	37.68	-0.20%	2,829
Feb 19, 2026	38.75	38.75	37.37	37.75	37.75	-1.99%	7,230
Feb 18, 2026	39.09	39.25	38.20	38.52	38.52	-1.82%	3,257
Feb 17, 2026	38.91	39.38	38.37	39.23	39.23	0.37%	2,808
Feb 16, 2026	39.00	39.35	38.86	39.09	39.09	-1.92%	7,686
Feb 13, 2026	38.89	39.85	37.79	39.85	39.85	0.76%	6,015
Feb 12, 2026	40.60	41.13	39.21	39.55	39.55	-2.35%	4,730
Feb 11, 2026	39.65	41.39	39.48	40.50	40.50	2.79%	3,786
Feb 10, 2026	41.80	42.21	39.40	39.40	39.40	-7.47%	7,061
Feb 9, 2026	42.64	42.67	40.50	42.58	42.58	-0.86%	4,513
Feb 6, 2026	40.51	43.40	40.51	42.95	42.95	4.99%	4,619
Feb 5, 2026	41.40	43.00	39.81	40.91	40.91	-1.64%	3,150
Feb 4, 2026	42.07	42.08	39.93	41.59	41.59	-0.16%	4,819
Feb 3, 2026	42.29	43.11	41.26	41.66	41.66	0.45%	12,935
Feb 2, 2026	37.20	42.06	37.20	41.47	41.47	6.61%	4,744
Jan 30, 2026	40.40	41.21	38.90	38.90	38.90	-3.27%	9,899
Jan 29, 2026	41.35	41.61	39.66	40.22	40.22	-2.86%	11,156
Jan 28, 2026	38.66	41.40	38.29	41.40	41.40	13.52%	7,598
Jan 27, 2026	35.92	37.15	35.91	36.47	36.47	1.55%	9,810
Jan 26, 2026	37.20	37.80	35.62	35.92	35.92	-5.78%	11,426
Jan 23, 2026	40.51	40.92	37.72	38.12	38.12	-17.29%	35,575
Jan 22, 2026	47.30	47.30	45.40	46.09	46.09	0.01%	47,404
Jan 21, 2026	41.90	46.32	41.90	46.09	46.09	10.97%	42,971
Jan 20, 2026	39.15	42.90	39.03	41.53	41.53	4.65%	15,024
Jan 19, 2026	39.40	40.15	39.25	39.69	39.69	-3.03%	5,780
Jan 16, 2026	42.00	42.90	40.34	40.93	40.93	-2.39%	6,425
Jan 15, 2026	42.32	43.00	41.07	41.93	41.93	0.44%	8,460
Jan 14, 2026	41.19	42.35	40.96	41.74	41.74	2.69%	14,391
Jan 13, 2026	37.92	41.35	37.92	40.65	40.65	6.90%	22,241
Jan 12, 2026	38.35	38.80	37.97	38.02	38.02	-3.03%	10,371
Jan 9, 2026	36.00	39.21	35.90	39.21	39.21	10.72%	14,905
Jan 8, 2026	36.19	37.00	35.14	35.42	35.42	-2.33%	11,132
Jan 7, 2026	34.07	38.04	34.07	36.26	36.26	5.81%	10,465
Jan 6, 2026	34.05	34.27	33.37	34.27	34.27	1.68%	2,550
Jan 5, 2026	33.91	35.29	33.70	33.71	33.71	-0.28%	13,114
Jan 2, 2026	32.00	33.81	32.00	33.80	33.80	7.61%	16,614
Dec 30, 2025	31.13	31.44	31.09	31.41	31.41	0.79%	1,647
Dec 29, 2025	30.66	31.17	30.58	31.17	31.17	1.20%	5,230
Dec 23, 2025	30.90	30.94	30.66	30.80	30.80	-0.66%	7,022
Dec 22, 2025	32.04	32.04	31.00	31.00	31.00	-3.13%	1,940
Dec 19, 2025	31.41	32.00	31.12	32.00	32.00	3.19%	7,909
Dec 18, 2025	30.75	31.41	30.56	31.01	31.01	0.98%	14,415
Dec 17, 2025	31.89	32.19	30.68	30.71	30.71	-2.51%	2,971
Dec 16, 2025	31.54	32.33	31.50	31.50	31.50	-1.47%	2,700
Dec 15, 2025	32.23	32.68	31.76	31.97	31.97	-1.33%	3,730
Dec 12, 2025	33.76	33.82	32.40	32.40	32.40	-3.23%	2,855
Dec 11, 2025	34.08	34.39	33.48	33.48	33.48	-2.63%	10,207
Dec 10, 2025	34.80	34.80	33.50	34.39	34.39	-0.35%	3,294
Dec 9, 2025	34.67	35.01	34.50	34.51	34.51	-1.10%	3,167
Dec 8, 2025	35.54	35.82	34.20	34.89	34.89	-3.51%	4,135