Skip to main content
logo
Intel Corporation (TSX:INTC)
Canada flag Canada · Delayed Price · Currency is CAD
25.85
-0.84 (-3.15%)
At close: Feb 26, 2026

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 202622.7522.9822.2422.8222.821.69%130,875
Jan 5, 202623.7123.9922.3922.4422.44-0.13%164,597
Jan 2, 202621.6122.7221.6122.4722.476.67%242,846
Dec 31, 202521.2621.4021.0521.0721.07-1.01%30,707
Dec 30, 202521.1021.8121.1021.2821.281.72%86,756
Dec 29, 202520.5021.0020.4820.9220.921.45%79,257
Dec 24, 202520.0820.6319.9820.6220.62-0.53%64,901
Dec 23, 202520.7220.9120.5820.7320.73-0.10%74,846
Dec 22, 202521.6121.6120.7220.7520.75-1.33%89,647
Dec 19, 202520.7921.4520.7921.0321.032.29%115,179
Dec 17, 202521.4821.5820.5420.5620.56-3.47%87,625
Dec 16, 202521.4121.6221.1121.3021.30-0.61%37,295
Dec 15, 202521.8421.8921.3421.4321.43-0.37%76,871
Dec 12, 202522.4722.8421.5021.5121.51-4.70%152,669