Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	46.67	46.74	44.88	45.79	45.79	-2.12%	703,669
Feb 17, 2026	46.37	47.10	45.25	46.78	46.78	-0.64%	662,935
Feb 13, 2026	46.32	47.68	44.99	47.08	47.08	0.77%	754,184
Feb 12, 2026	48.33	48.96	46.34	46.72	46.72	-2.28%	887,040
Feb 11, 2026	47.45	49.53	46.87	47.81	47.81	0.80%	936,266
Feb 10, 2026	50.30	50.52	47.28	47.43	47.43	-6.80%	813,817
Feb 9, 2026	50.79	51.89	47.60	50.89	50.89	0.06%	962,984
Feb 6, 2026	48.00	51.30	46.53	50.86	50.86	4.73%	815,159
Feb 5, 2026	48.58	50.84	46.80	48.57	48.57	1.11%	868,088
Feb 4, 2026	49.55	49.87	47.00	48.03	48.03	-1.70%	976,597
Feb 3, 2026	49.00	51.50	48.44	48.86	48.86	-1.01%	1,041,366
Feb 2, 2026	44.29	49.84	43.71	49.36	49.36	4.33%	941,988
Jan 30, 2026	47.96	49.58	46.68	47.31	47.31	-1.60%	1,087,359
Jan 29, 2026	48.67	49.82	47.00	48.08	48.08	-1.17%	973,709
Jan 28, 2026	46.36	49.23	43.93	48.65	48.65	10.57%	1,865,315
Jan 27, 2026	42.70	44.53	42.28	44.00	44.00	3.53%	885,656
Jan 26, 2026	43.97	44.75	42.33	42.50	42.50	-4.85%	956,310
Jan 23, 2026	47.97	54.32	44.58	44.67	44.67	-17.94%	2,229,586
Jan 22, 2026	54.84	55.71	50.32	54.43	54.43	2.35%	794,907
Jan 21, 2026	49.95	54.16	48.56	53.18	53.18	10.47%	1,681,492
Jan 20, 2026	46.60	50.21	45.80	48.14	48.14	1.48%	1,268,650
Jan 16, 2026	48.81	50.20	46.72	47.44	47.44	-3.29%	739,715
Jan 15, 2026	48.60	50.38	47.64	49.06	49.06	1.23%	771,527
Jan 14, 2026	47.89	49.22	47.29	48.46	48.46	1.43%	1,489,596
Jan 13, 2026	44.05	47.85	44.01	47.78	47.78	7.58%	1,962,859
Jan 12, 2026	45.19	45.55	43.88	44.41	44.41	-2.19%	648,733
Jan 9, 2026	41.68	45.52	41.58	45.41	45.41	11.10%	1,852,408
Jan 8, 2026	42.51	43.32	40.68	40.87	40.87	-4.36%	805,385
Jan 7, 2026	40.06	44.56	39.85	42.73	42.73	7.25%	2,143,422
Jan 6, 2026	40.03	40.11	38.95	39.84	39.84	0.81%	387,053
Jan 5, 2026	39.50	42.08	39.28	39.52	39.52	0.13%	659,289
Jan 2, 2026	37.00	39.86	37.00	39.47	39.47	6.13%	904,634
Dec 31, 2025	37.33	37.93	37.11	37.19	37.19	-1.35%	365,934
Dec 30, 2025	36.79	38.25	36.71	37.70	37.70	3.51%	441,819
Dec 29, 2025	36.14	36.66	35.83	36.42	36.42	1.00%	403,741
Dec 24, 2025	36.39	36.54	34.50	36.06	36.06	-0.52%	411,814
Dec 23, 2025	36.47	36.80	36.04	36.25	36.25	-1.09%	215,561
Dec 22, 2025	37.30	37.95	36.46	36.65	36.65	-2.11%	342,425
Dec 19, 2025	36.83	37.56	36.40	37.44	37.44	2.63%	370,560
Dec 18, 2025	36.21	37.46	35.69	36.48	36.48	0.05%	443,486
Dec 17, 2025	37.26	37.81	36.31	36.46	36.46	-1.96%	318,161
Dec 16, 2025	37.36	38.33	36.65	37.19	37.19	-1.25%	451,677
Dec 15, 2025	37.76	38.47	37.33	37.66	37.66	-1.15%	598,988
Dec 12, 2025	39.41	40.02	38.10	38.10	38.10	-3.32%	683,028
Dec 11, 2025	39.99	40.40	39.08	39.41	39.41	-2.18%	601,891
Dec 10, 2025	40.29	40.63	38.90	40.29	40.29	0.30%	650,090
Dec 9, 2025	40.36	41.24	40.10	40.17	40.17	-	568,097
Dec 8, 2025	41.70	42.16	39.70	40.17	40.17	-4.11%	803,703
Dec 5, 2025	40.75	42.83	40.73	41.89	41.89	2.39%	758,999
Dec 4, 2025	43.62	43.63	40.80	40.91	40.91	-5.93%	620,326