Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.86	43.86	43.86	43.86	43.86	-	-
Mar 6, 2026	43.86	43.86	43.86	43.86	43.86	-	-
Mar 5, 2026	43.86	43.86	43.86	43.86	43.86	-	-
Mar 4, 2026	43.86	43.86	43.86	43.86	43.86	-	-
Mar 3, 2026	43.86	43.86	43.86	43.86	43.86	-	-
Mar 2, 2026	43.86	43.86	43.86	43.86	43.86	-	-
Feb 27, 2026	43.86	43.86	43.86	43.86	43.86	-	-
Feb 26, 2026	43.86	43.86	43.86	43.86	43.86	-	-
Feb 25, 2026	43.86	43.86	43.86	43.86	43.86	-	-
Feb 24, 2026	43.86	43.86	43.86	43.86	43.86	-	-
Feb 23, 2026	43.86	43.86	43.86	43.86	43.86	-18.08%	2,000
Feb 20, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 19, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 18, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 17, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 16, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 13, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 12, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 11, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 10, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 9, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 6, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 5, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 4, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 3, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Feb 2, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Jan 30, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Jan 29, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Jan 28, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Jan 27, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Jan 26, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Jan 23, 2026	53.54	53.54	53.54	53.54	53.54	-	-
Jan 22, 2026	53.54	53.54	53.54	53.54	53.54	35.58%	176
Jan 21, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 20, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 19, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 16, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 15, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 14, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 13, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 12, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 9, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 8, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 7, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 6, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 5, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Jan 2, 2026	39.49	39.49	39.49	39.49	39.49	-	-
Dec 30, 2025	39.49	39.49	39.49	39.49	39.49	-	-
Dec 29, 2025	39.49	39.49	39.49	39.49	39.49	-	-
Dec 26, 2025	39.49	39.49	39.49	39.49	39.49	-	-