Intel Corporation (NEO:ZINT)
Canada · Delayed Price · Currency is CAD 14.74
+0.80 (5.74%)
Nov 6, 2026, 12:30 PM EST
Intel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 14.68 | 14.74 | 14.68 | 14.74 | - | 5.74% | 252 |
| Nov 5, 2026 | 14.04 | 14.08 | 13.94 | 13.94 | - | -7.99% | 289 |
| Nov 4, 2026 | 15.37 | 15.37 | 15.15 | 15.15 | - | -3.87% | 111 |
| Nov 3, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | - | 0.51% | 100 |
| Nov 2, 2026 | 16.86 | 16.86 | 15.68 | 15.68 | - | -8.14% | 204 |
| Oct 30, 2026 | 17.93 | 17.93 | 16.60 | 17.07 | - | -29.11% | 1,939 |
| Oct 29, 2026 | 24.18 | 24.18 | 24.08 | 24.08 | - | -3.33% | 100 |
| Oct 28, 2026 | 24.62 | 24.91 | 24.62 | 24.91 | - | -0.20% | 200 |
| Oct 27, 2026 | 24.27 | 24.96 | 24.27 | 24.96 | - | 4.83% | 204 |
| Oct 26, 2026 | 23.74 | 23.97 | 23.74 | 23.81 | - | 3.84% | 451 |
| Oct 23, 2026 | 22.56 | 22.99 | 22.56 | 22.93 | - | 2.73% | 1,595 |
| Oct 21, 2026 | 24.05 | 24.05 | 22.32 | 22.32 | - | -7.50% | 100 |
| Oct 20, 2026 | 24.34 | 24.34 | 24.13 | 24.13 | - | -1.71% | 110 |
| Oct 19, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | - | 1.45% | 10 |
| Oct 16, 2026 | 24.48 | 24.48 | 23.48 | 24.20 | - | -3.20% | 10 |
| Oct 15, 2026 | 24.68 | 25.14 | 24.65 | 25.00 | - | -3.03% | 720 |
| Oct 9, 2026 | 27.80 | 27.85 | 25.78 | 25.78 | - | -12.88% | 1,901 |
| Oct 7, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | - | -0.74% | 5 |
| Oct 6, 2026 | 30.42 | 30.42 | 29.81 | 29.81 | - | -0.73% | 10 |
| Oct 5, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | - | 7.33% | 43 |
| Oct 1, 2026 | 31.61 | 31.61 | 27.98 | 27.98 | - | -11.23% | 5 |
| Sep 30, 2026 | 31.15 | 31.52 | 31.15 | 31.52 | - | 3.89% | 100 |
| Sep 29, 2026 | 31.00 | 31.00 | 30.34 | 30.34 | - | -0.16% | 200 |
| Sep 28, 2026 | 30.92 | 30.92 | 30.39 | 30.39 | - | -6.26% | 100 |
| Sep 25, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | - | -2.76% | 100 |
| Sep 24, 2026 | 32.35 | 33.34 | 32.35 | 33.34 | - | 2.84% | 100 |
| Sep 23, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | - | 1.44% | 2 |
| Sep 22, 2026 | 31.99 | 31.99 | 31.86 | 31.96 | - | 0.22% | 2 |
| Sep 21, 2026 | 30.84 | 32.45 | 30.84 | 31.89 | - | 13.65% | 176 |
| Sep 18, 2026 | 28.73 | 28.73 | 28.06 | 28.06 | - | -12.29% | 288 |
| Sep 17, 2026 | 29.05 | 31.99 | 29.05 | 31.99 | - | 21.04% | 75 |
| Sep 16, 2026 | 26.66 | 26.66 | 26.43 | 26.43 | - | 1.69% | 100 |
| Sep 15, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | - | 1.05% | 100 |
| Sep 14, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | - | 1.02% | 100 |
| Sep 11, 2026 | 27.05 | 27.05 | 25.46 | 25.46 | - | -3.56% | 100 |
| Sep 10, 2026 | 26.53 | 26.53 | 26.40 | 26.40 | - | -4.93% | 300 |
| Sep 9, 2026 | 27.54 | 27.85 | 27.54 | 27.77 | - | 1.13% | 500 |
| Sep 8, 2026 | 27.53 | 27.53 | 27.46 | 27.46 | - | 9.27% | 100 |
| Sep 4, 2026 | 25.09 | 25.13 | 24.76 | 25.13 | - | 4.36% | 400 |
| Sep 3, 2026 | 23.25 | 24.08 | 23.25 | 24.08 | - | 2.25% | 300 |
| Sep 2, 2026 | 23.38 | 23.58 | 23.31 | 23.55 | - | 1.03% | 300 |
| Sep 1, 2026 | 23.26 | 23.31 | 23.26 | 23.31 | - | -0.81% | 228 |
| Aug 31, 2026 | 23.58 | 23.58 | 23.50 | 23.50 | - | -0.25% | 101 |
| Aug 28, 2026 | 24.50 | 24.50 | 23.56 | 23.56 | - | -1.87% | 221 |
| Aug 27, 2026 | 23.90 | 24.01 | 23.83 | 24.01 | - | 4.07% | 200 |
| Aug 25, 2026 | 22.99 | 23.07 | 22.99 | 23.07 | - | 2.03% | 15 |
| Aug 24, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | - | -4.52% | 220 |
| Aug 21, 2026 | 23.74 | 23.74 | 23.68 | 23.68 | - | -2.39% | 233 |
| Aug 20, 2026 | 24.17 | 24.26 | 23.65 | 24.26 | - | -0.70% | 588 |
| Aug 19, 2026 | 24.18 | 24.49 | 24.18 | 24.43 | - | -3.52% | 395 |