VIE:INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	81.41	81.41	81.20	81.20	-	-6.14%	-
Jul 16, 2026	89.21	89.93	86.51	86.51	86.51	-2.72%	1,355
Jul 15, 2026	100.48	100.48	88.93	88.93	88.93	-4.12%	2,280
Jul 14, 2026	92.06	94.76	90.92	92.75	92.75	0.27%	2,862
Jul 13, 2026	92.30	93.66	91.62	92.50	92.50	-3.54%	1,331
Jul 10, 2026	95.69	96.29	94.74	95.89	95.89	-2.92%	1,054
Jul 9, 2026	99.09	101.52	98.74	98.77	98.77	7.00%	1,260
Jul 8, 2026	94.49	96.32	91.95	92.31	92.31	-3.60%	5,051
Jul 7, 2026	104.34	104.34	95.76	95.76	95.76	-12.71%	4,754
Jul 6, 2026	108.54	111.26	107.24	109.70	109.70	1.44%	3,948
Jul 3, 2026	107.72	108.66	107.72	108.14	108.14	0.20%	1,493
Jul 2, 2026	108.62	113.84	106.88	107.92	107.92	-5.58%	18,303
Jul 1, 2026	121.56	121.56	113.02	114.30	114.30	-6.86%	2,438
Jun 30, 2026	115.82	122.72	115.58	122.72	122.72	11.97%	14,182
Jun 29, 2026	113.34	113.88	105.90	109.60	109.60	-3.28%	5,823
Jun 26, 2026	113.02	114.04	110.72	113.32	113.32	-0.68%	7,512
Jun 25, 2026	121.40	123.62	112.82	114.10	114.10	-3.60%	28,033
Jun 24, 2026	118.28	119.88	114.82	118.36	118.36	-1.12%	45,219
Jun 23, 2026	115.58	119.70	113.12	119.70	119.70	-1.11%	19,152
Jun 22, 2026	122.32	123.32	119.26	121.04	121.04	4.53%	6,278
Jun 19, 2026	115.64	116.16	115.24	115.80	115.80	0.75%	567
Jun 18, 2026	112.36	116.12	111.70	114.94	114.94	9.84%	3,809
Jun 17, 2026	103.88	106.06	101.94	104.64	104.64	1.51%	2,918
Jun 16, 2026	108.56	109.84	103.08	103.08	103.08	-7.55%	1,942
Jun 15, 2026	112.06	112.28	110.00	111.50	111.50	4.95%	3,028
Jun 12, 2026	99.46	106.24	99.46	106.24	106.24	8.76%	1,179
Jun 11, 2026	94.31	102.16	94.31	97.68	97.68	5.50%	5,866
Jun 10, 2026	92.12	95.18	90.10	92.59	92.59	1.00%	6,899
Jun 9, 2026	97.72	98.12	91.67	91.67	91.67	-4.94%	3,952
Jun 8, 2026	85.30	96.70	85.08	96.43	96.43	7.19%	9,287
Jun 5, 2026	93.21	93.75	89.96	89.96	89.96	-4.78%	3,272
Jun 4, 2026	97.39	97.65	92.02	94.48	94.48	-3.37%	5,294
Jun 3, 2026	92.38	101.24	92.38	97.78	97.78	5.00%	7,065
Jun 2, 2026	92.18	93.12	89.65	93.12	93.12	-4.12%	6,522
Jun 1, 2026	97.56	97.63	91.63	97.12	97.12	-4.88%	8,960
May 29, 2026	103.54	108.38	101.46	102.10	102.10	-2.22%	1,281
May 28, 2026	102.16	105.40	101.34	104.42	104.42	2.31%	2,205
May 27, 2026	105.00	107.00	101.28	102.06	102.06	-3.53%	1,372
May 26, 2026	104.96	105.80	104.28	105.80	105.80	0.34%	1,436
May 25, 2026	104.94	105.44	104.82	105.44	105.44	0.78%	886
May 22, 2026	102.70	105.10	102.16	104.62	104.62	4.29%	1,734
May 21, 2026	101.04	101.58	98.00	100.32	100.32	-0.79%	2,725
May 20, 2026	97.72	103.40	97.57	101.12	101.12	10.20%	4,283
May 19, 2026	92.42	93.55	89.91	91.76	91.76	0.16%	4,635
May 18, 2026	91.63	98.71	91.57	91.61	91.61	-2.15%	8,236
May 15, 2026	96.08	96.10	93.62	93.62	93.62	-5.81%	5,227
May 14, 2026	100.06	100.40	97.35	99.39	99.39	-3.75%	4,292
May 13, 2026	105.32	107.34	103.26	103.26	103.26	3.64%	1,976
May 12, 2026	105.38	108.02	99.63	99.63	99.63	-7.23%	5,062
May 11, 2026	107.24	112.42	106.66	107.40	107.40	8.46%	6,131