Skip to main content
logo
Intel Corporation (TSX:INTC)
Canada flag Canada · Delayed Price · Currency is CAD
25.56
+0.53 (2.12%)
At close: Mar 18, 2026

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202625.0425.9025.0325.5625.562.12%94,263
Mar 17, 202626.1426.1424.9625.0325.03-3.69%199,566
Mar 16, 202627.1827.8225.9525.9925.990.04%219,505
Mar 13, 202626.1726.4625.8125.9825.980.97%55,736
Mar 12, 202626.9426.9425.7025.7325.73-5.51%99,496
Mar 11, 202626.6027.7426.6027.2327.232.52%76,494
Mar 10, 202625.7827.1525.7826.5626.562.71%203,985
Mar 9, 202624.3325.9823.8025.8625.864.61%245,128
Mar 6, 202625.3925.6124.6324.7224.72-5.29%154,241
Mar 5, 202625.5526.3525.4426.1026.100.81%84,536
Mar 4, 202625.0826.1924.6225.8925.895.67%180,973
Mar 3, 202624.6524.8123.9724.5024.50-5.26%265,349
Mar 2, 202625.1026.0025.0025.8625.86-0.50%104,530
Feb 27, 202625.2326.4625.2325.9925.990.54%98,826
Feb 26, 202626.6326.6625.2025.8525.85-3.15%159,698
Feb 25, 202626.2126.7025.9026.6926.691.71%108,363
Feb 24, 202625.1326.5024.8026.2426.245.72%181,155
Feb 23, 202625.1025.3524.6024.8224.82-1.27%85,936
Feb 20, 202624.9925.2524.4525.1425.14-1.14%184,959
Feb 19, 202625.6025.6924.9925.4325.43-1.70%117,169
Feb 18, 202626.0926.5825.5825.8725.87-1.45%85,670
Feb 17, 202626.1126.6225.8826.2526.25-1.50%87,039
Feb 13, 202626.0627.1125.6026.6526.650.60%107,496
Feb 12, 202627.1627.8426.3226.4926.49-3.57%160,506
Feb 11, 202627.3928.2026.6827.4727.472.31%208,149
Feb 10, 202628.6528.6526.6626.8526.85-6.12%177,214
Feb 9, 202628.2529.1527.1228.6028.60-0.76%219,948
Feb 6, 202627.9429.1827.9428.8228.824.95%145,314
Feb 5, 202627.1228.9526.7027.4627.46-0.76%87,256
Feb 4, 202628.1928.3026.8027.6727.67-1.39%140,777
Feb 3, 202628.5729.2527.6228.0628.060.94%172,156
Feb 2, 202626.0228.3726.0027.8027.804.98%122,329
Jan 30, 202627.8828.2226.1726.4826.48-4.44%150,769
Jan 29, 202627.1827.7526.7527.7127.71-0.29%180,448
Jan 28, 202626.5028.0726.5027.7927.7910.85%461,718
Jan 27, 202624.9325.3824.6425.0725.072.79%212,564
Jan 26, 202625.3025.3024.1424.3924.39-5.47%345,404
Jan 23, 202626.8027.2525.3825.8025.80-16.69%760,425
Jan 22, 202630.9331.0930.2630.9730.970.16%134,487
Jan 21, 202628.6530.9928.6530.9230.9211.22%244,357
Jan 20, 202626.9228.9926.6527.8027.805.26%253,128
Jan 19, 202626.4526.9426.1426.4126.41-1.89%23,007
Jan 16, 202628.0428.6026.6526.9226.92-2.22%225,841
Jan 15, 202628.2128.7127.2927.5327.53-0.97%149,922
Jan 14, 202627.8827.9027.0527.8027.802.96%185,406
Jan 13, 202626.1127.4725.8027.0027.007.44%208,447
Jan 12, 202625.2025.8825.0625.1325.13-3.35%180,178
Jan 9, 202623.8526.0523.7626.0026.0010.87%270,811
Jan 8, 202624.2924.7023.2023.4523.45-3.62%109,373
Jan 7, 202622.9325.4022.9324.3324.336.62%390,798