Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	39.14	40.33	39.14	39.94	39.94	1.19%	1,170
Mar 12, 2026	41.29	41.32	39.47	39.47	39.47	-4.54%	2,046
Mar 11, 2026	40.26	42.00	40.19	41.34	41.34	2.66%	3,122
Mar 10, 2026	38.74	41.00	38.74	40.27	40.27	5.70%	3,385
Mar 9, 2026	36.40	38.30	36.40	38.10	38.10	1.33%	9,315
Mar 6, 2026	39.68	39.68	37.51	37.60	37.60	-4.08%	1,664
Mar 5, 2026	39.05	39.94	38.98	39.20	39.20	-0.70%	3,451
Mar 4, 2026	36.68	39.50	36.42	39.48	39.48	5.85%	6,159
Mar 3, 2026	37.90	38.05	36.53	37.30	37.30	-3.88%	6,331
Mar 2, 2026	37.50	38.80	37.42	38.80	38.80	2.27%	5,912
Feb 27, 2026	38.40	38.49	37.94	37.94	37.94	-0.54%	482
Feb 26, 2026	39.40	39.85	38.15	38.15	38.15	-3.67%	7,435
Feb 25, 2026	39.30	39.60	38.70	39.60	39.60	0.89%	2,796
Feb 24, 2026	36.90	39.25	36.90	39.25	39.25	7.06%	3,650
Feb 23, 2026	36.52	37.64	36.52	36.66	36.66	-2.69%	2,517
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