VIE:INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	87.07	89.50	86.84	87.72	87.72	-0.32%	794
Aug 6, 2026	86.34	88.23	84.72	88.00	88.00	1.39%	435
Aug 5, 2026	87.27	87.32	84.56	86.79	86.79	0.25%	1,399
Aug 4, 2026	80.87	86.57	80.87	86.57	86.57	10.41%	296
Aug 3, 2026	79.34	79.60	75.45	78.41	78.41	-1.84%	2,017
Jul 31, 2026	82.19	83.98	79.88	79.88	79.88	-1.25%	834
Jul 30, 2026	70.81	81.13	70.11	80.89	80.89	10.29%	1,442
Jul 29, 2026	75.49	77.14	73.34	73.34	73.34	-3.58%	1,076
Jul 28, 2026	77.21	77.80	73.63	76.06	76.06	-2.81%	2,634
Jul 27, 2026	83.57	83.57	78.26	78.26	78.26	-8.21%	1,138
Jul 24, 2026	91.45	93.55	84.23	85.26	85.26	-3.96%	2,802
Jul 23, 2026	90.96	92.39	88.15	88.78	88.78	-4.65%	1,646
Jul 22, 2026	90.04	93.11	88.80	93.11	93.11	2.28%	1,380
Jul 21, 2026	89.07	91.03	89.05	91.03	91.03	5.30%	3,370
Jul 20, 2026	83.60	88.16	83.60	86.45	86.45	6.00%	3,360
Jul 17, 2026	81.41	82.87	79.75	81.56	81.56	-5.72%	2,158
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