Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	42.01	42.06	41.98	41.98	-	-0.52%	-
Feb 3, 2026	42.38	43.15	41.85	42.20	42.20	1.80%	5,819
Feb 2, 2026	38.21	41.45	38.20	41.45	41.45	1.96%	1,926
Jan 30, 2026	40.05	41.53	39.50	40.66	40.66	1.57%	3,544
Jan 29, 2026	41.34	41.50	39.75	40.03	40.03	-1.88%	5,961
Jan 28, 2026	38.45	40.79	38.42	40.79	40.79	11.11%	3,080
Jan 27, 2026	36.31	37.25	36.02	36.71	36.71	1.93%	8,469
Jan 26, 2026	37.70	37.82	35.75	36.02	36.02	-7.36%	4,146
Jan 23, 2026	40.60	40.83	38.73	38.88	38.88	-15.82%	14,894
Jan 22, 2026	47.11	47.15	45.80	46.18	46.18	0.31%	2,472
Jan 21, 2026	42.46	46.04	42.33	46.04	46.04	8.43%	16,471
Jan 20, 2026	39.68	42.46	39.17	42.46	42.46	6.19%	2,731
Jan 19, 2026	39.88	40.08	39.77	39.98	39.98	-1.42%	1,432
Jan 16, 2026	42.10	42.76	40.56	40.56	40.56	-4.05%	1,440
Jan 15, 2026	42.28	43.32	41.11	42.27	42.27	2.11%	12,565
Jan 14, 2026	41.80	42.03	40.88	41.39	41.39	2.82%	11,835
Jan 13, 2026	38.37	40.58	38.37	40.26	40.26	4.94%	10,294
Jan 12, 2026	38.37	38.53	37.76	38.36	38.36	1.85%	4,949
Jan 9, 2026	35.89	37.67	35.89	37.67	37.67	7.34%	1,171
Jan 8, 2026	36.35	37.10	35.09	35.09	35.09	-5.71%	5,769
Jan 7, 2026	34.15	38.06	34.15	37.22	37.22	9.44%	3,575
Jan 6, 2026	34.03	34.04	33.66	34.01	34.01	-0.72%	692
Jan 5, 2026	34.09	35.85	34.09	34.25	34.25	1.71%	2,156
Jan 2, 2026	31.99	33.68	31.99	33.68	33.68	7.06%	1,658
Dec 30, 2025	31.24	31.46	31.24	31.46	31.46	1.47%	65
Dec 29, 2025	30.70	31.00	30.53	31.00	31.00	0.68%	1,256
Dec 23, 2025	30.81	30.96	30.78	30.79	30.79	-1.41%	343
Dec 22, 2025	31.81	32.08	31.23	31.23	31.23	-2.44%	1,585
Dec 19, 2025	31.39	32.01	31.16	32.01	32.01	3.39%	9
Dec 18, 2025	30.93	31.82	30.93	30.96	30.96	0.10%	381
Dec 17, 2025	32.03	32.22	30.93	30.93	30.93	-2.41%	124
Dec 16, 2025	31.60	32.24	31.60	31.70	31.70	-1.40%	351
Dec 15, 2025	32.26	32.69	32.15	32.15	32.15	-1.98%	1,031
Dec 12, 2025	33.72	33.78	32.80	32.80	32.80	-1.63%	11
Dec 11, 2025	34.21	34.38	33.34	33.34	33.34	-2.30%	73
Dec 10, 2025	34.75	34.76	33.72	34.13	34.13	-1.37%	1,932
Dec 9, 2025	34.92	35.44	34.51	34.60	34.60	0.64%	2,011
Dec 8, 2025	35.82	36.13	34.38	34.38	34.38	-4.66%	44
Dec 5, 2025	35.23	36.54	35.12	36.06	36.06	0.35%	1,097
Dec 4, 2025	37.38	37.38	35.89	35.94	35.94	-3.56%	856
Dec 3, 2025	37.24	37.50	36.77	37.26	37.26	2.32%	4,272
Dec 2, 2025	34.46	37.16	34.46	36.42	36.42	5.84%	1,278
Dec 1, 2025	34.61	34.66	34.02	34.41	34.41	0.64%	1,130
Nov 28, 2025	32.01	34.19	32.01	34.19	34.19	8.51%	2,339
Nov 27, 2025	31.66	31.78	31.43	31.51	31.51	-1.39%	492
Nov 26, 2025	31.27	31.95	31.13	31.95	31.95	3.31%	354
Nov 25, 2025	30.90	31.91	30.45	30.93	30.93	-1.10%	2,759
Nov 24, 2025	30.28	31.27	30.03	31.27	31.27	7.02%	358
Nov 21, 2025	28.99	29.34	28.61	29.22	29.22	-4.91%	2,002
Nov 20, 2025	31.20	31.31	30.73	30.73	30.73	1.79%	491