Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	28.19	28.30	26.80	27.67	27.67	-1.39%	140,777
Feb 3, 2026	28.57	29.25	27.62	28.06	28.06	0.94%	172,156
Feb 2, 2026	26.02	28.37	26.00	27.80	27.80	4.98%	122,329
Jan 30, 2026	27.88	28.22	26.17	26.48	26.48	-4.44%	150,769
Jan 29, 2026	27.18	27.75	26.75	27.71	27.71	-0.29%	180,448
Jan 28, 2026	26.50	28.07	26.50	27.79	27.79	10.85%	461,718
Jan 27, 2026	24.93	25.38	24.64	25.07	25.07	2.79%	212,564
Jan 26, 2026	25.30	25.30	24.14	24.39	24.39	-5.47%	345,404
Jan 23, 2026	26.80	27.25	25.38	25.80	25.80	-16.69%	760,425
Jan 22, 2026	30.93	31.09	30.26	30.97	30.97	0.16%	134,487
Jan 21, 2026	28.65	30.99	28.65	30.92	30.92	11.22%	244,357
Jan 20, 2026	26.92	28.99	26.65	27.80	27.80	5.26%	253,128
Jan 19, 2026	26.45	26.94	26.14	26.41	26.41	-1.89%	23,007
Jan 16, 2026	28.04	28.60	26.65	26.92	26.92	-2.22%	225,841
Jan 15, 2026	28.21	28.71	27.29	27.53	27.53	-0.97%	149,922
Jan 14, 2026	27.88	27.90	27.05	27.80	27.80	2.96%	185,406
Jan 13, 2026	26.11	27.47	25.80	27.00	27.00	7.44%	208,447
Jan 12, 2026	25.20	25.88	25.06	25.13	25.13	-3.35%	180,178
Jan 9, 2026	23.85	26.05	23.76	26.00	26.00	10.87%	270,811
Jan 8, 2026	24.29	24.70	23.20	23.45	23.45	-3.62%	109,373
Jan 7, 2026	22.93	25.40	22.93	24.33	24.33	6.62%	390,798
Jan 6, 2026	22.75	22.98	22.24	22.82	22.82	1.69%	130,875
Jan 5, 2026	23.71	23.99	22.39	22.44	22.44	-0.13%	164,597
Jan 2, 2026	21.61	22.72	21.61	22.47	22.47	6.67%	242,846
Dec 31, 2025	21.26	21.40	21.05	21.07	21.07	-1.01%	30,707
Dec 30, 2025	21.10	21.81	21.10	21.28	21.28	1.72%	86,756
Dec 29, 2025	20.50	21.00	20.48	20.92	20.92	1.45%	79,257
Dec 24, 2025	20.08	20.63	19.98	20.62	20.62	-0.53%	64,901
Dec 23, 2025	20.72	20.91	20.58	20.73	20.73	-0.10%	74,846
Dec 22, 2025	21.61	21.61	20.72	20.75	20.75	-1.33%	89,647
Dec 19, 2025	20.79	21.45	20.79	21.03	21.03	2.29%	115,179
Dec 17, 2025	21.48	21.58	20.54	20.56	20.56	-3.47%	87,625
Dec 16, 2025	21.41	21.62	21.11	21.30	21.30	-0.61%	37,295
Dec 15, 2025	21.84	21.89	21.34	21.43	21.43	-0.37%	76,871
Dec 12, 2025	22.47	22.84	21.50	21.51	21.51	-4.70%	152,669
Dec 11, 2025	22.84	22.84	22.33	22.57	22.57	-3.26%	203,648
Dec 10, 2025	22.96	23.40	22.25	23.33	23.33	0.86%	155,026
Dec 9, 2025	23.26	23.55	22.90	23.13	23.13	0.52%	140,897
Dec 8, 2025	23.90	23.99	22.70	23.01	23.01	-2.71%	216,504
Dec 5, 2025	23.55	24.45	23.55	23.65	23.65	2.20%	279,200
Dec 4, 2025	24.66	24.67	22.95	23.14	23.14	-7.40%	298,501
Dec 3, 2025	24.84	25.13	24.37	24.99	24.99	0.73%	172,725
Dec 2, 2025	23.17	24.93	22.98	24.81	24.81	8.48%	250,132
Dec 1, 2025	22.85	23.08	22.64	22.87	22.87	-1.80%	88,139
Nov 28, 2025	21.42	23.29	21.40	23.29	23.29	10.01%	194,166
Nov 27, 2025	20.63	21.25	20.63	21.17	21.17	0.47%	11,478
Nov 26, 2025	20.76	21.26	20.75	21.07	21.07	2.88%	106,971
Nov 25, 2025	20.44	20.62	19.87	20.48	20.48	-	77,084
Nov 24, 2025	19.98	20.67	19.88	20.48	20.48	3.80%	93,221
Nov 21, 2025	19.22	20.02	18.85	19.73	19.73	2.65%	159,385