Intel Corporation (NEO:ZINT)
Canada · Delayed Price · Currency is CAD 30.39
-2.03 (-6.26%)
Sep 28, 2026, 2:15 PM EST
Intel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 25.80 | 25.80 | 25.19 | 25.32 | - | -7.08% | 502 |
| Aug 17, 2026 | 27.49 | 27.49 | 27.09 | 27.25 | - | 7.03% | 300 |
| Aug 11, 2026 | 25.59 | 25.59 | 25.46 | 25.46 | - | -1.43% | 25 |
| Aug 10, 2026 | 25.59 | 25.83 | 25.59 | 25.83 | - | 15.67% | 100 |
| Jul 29, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | - | -7.96% | 5 |
| Jul 24, 2026 | 25.22 | 25.22 | 24.26 | 24.26 | - | -7.23% | 413 |
| Jul 23, 2026 | 26.61 | 27.00 | 26.15 | 26.15 | - | -3.82% | 450 |
| Jul 22, 2026 | 27.73 | 27.82 | 27.19 | 27.19 | - | 0.30% | 200 |
| Jul 17, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | - | 7.96% | - |
| Jul 15, 2026 | 26.83 | 26.83 | 25.11 | 25.11 | - | -11.86% | 30 |
| Jul 14, 2026 | 28.18 | 28.49 | 28.02 | 28.49 | - | -3.49% | 607 |
| Jul 10, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | - | 2.22% | - |
| Jul 9, 2026 | 30.36 | 30.36 | 28.88 | 28.88 | - | 0.66% | 14 |
| Jul 8, 2026 | 28.39 | 28.69 | 28.39 | 28.69 | - | -18.05% | 100 |
| Jul 3, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | - | - | - |
| Jul 2, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | - | - | - |
| Jun 30, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | - | - | - |
| Jun 29, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | - | - | - |
| Jun 26, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | - | - | - |
| Jun 25, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | - | - | - |
| Jun 24, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | - | - | - |
| Jun 23, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | - | - | - |
| Jun 22, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | - | - | - |