VIE:INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	93.87	99.72	93.87	99.02	99.02	3.48%	6,080
May 7, 2026	95.35	96.83	92.91	95.69	95.69	1.27%	5,547
May 6, 2026	96.71	99.03	92.41	94.49	94.49	1.56%	7,394
May 5, 2026	84.26	93.32	84.26	93.04	93.04	10.60%	3,357
May 4, 2026	86.01	86.02	82.88	84.12	84.12	4.11%	4,319
Apr 30, 2026	82.72	83.06	78.70	80.80	80.80	1.05%	883
Apr 29, 2026	73.23	79.96	73.23	79.96	79.96	14.74%	6,102
Apr 28, 2026	71.52	71.69	69.63	69.69	69.69	-1.82%	2,034
Apr 27, 2026	71.56	72.56	70.60	70.98	70.98	0.44%	2,837
Apr 24, 2026	69.46	73.48	69.21	70.67	70.67	22.27%	8,313
Apr 23, 2026	56.91	57.81	56.22	57.80	57.80	2.28%	2,428
Apr 22, 2026	57.44	58.34	56.14	56.51	56.51	-0.41%	2,784
Apr 21, 2026	56.37	57.06	56.23	56.74	56.74	1.59%	1,870
Apr 20, 2026	57.90	58.20	55.85	55.85	55.85	-6.12%	1,299
Apr 17, 2026	58.28	59.49	58.11	59.49	59.49	3.84%	2,159
Apr 16, 2026	55.80	57.38	55.07	57.29	57.29	3.77%	1,792
Apr 15, 2026	53.84	55.21	53.40	55.21	55.21	3.76%	1,864
Apr 14, 2026	55.67	56.35	53.11	53.21	53.21	-2.92%	3,176
Apr 13, 2026	52.75	55.21	52.75	54.81	54.81	2.09%	4,195
Apr 10, 2026	52.53	53.69	51.95	53.69	53.69	3.99%	1,209
Apr 9, 2026	49.93	51.93	49.30	51.63	51.63	5.39%	2,109
Apr 8, 2026	47.54	49.23	47.22	48.99	48.99	8.21%	1,850
Apr 7, 2026	43.46	45.50	43.08	45.28	45.28	5.28%	5,424
Apr 2, 2026	40.48	43.01	39.90	43.01	43.01	2.90%	4,801
Apr 1, 2026	38.59	41.80	38.25	41.80	41.80	13.40%	1,061
Mar 31, 2026	36.07	36.86	36.07	36.86	36.86	1.49%	2,286
Mar 30, 2026	37.61	38.13	36.29	36.32	36.32	-3.90%	3,543
Mar 27, 2026	38.68	38.68	37.49	37.79	37.79	-2.70%	1,572
Mar 26, 2026	40.56	40.56	38.84	38.84	38.84	-5.67%	1,470
Mar 25, 2026	38.83	41.18	38.83	41.18	41.18	9.12%	2,757
Mar 24, 2026	38.28	38.28	37.55	37.74	37.74	-0.57%	2,272
Mar 23, 2026	37.29	38.95	37.29	37.95	37.95	-2.47%	3,942
Mar 20, 2026	40.22	40.69	38.91	38.91	38.91	-1.33%	2,584
Mar 19, 2026	38.94	39.90	38.39	39.44	39.44	0.69%	1,301
Mar 18, 2026	38.56	39.17	38.38	39.17	39.17	1.75%	2,002
Mar 17, 2026	39.65	40.40	38.49	38.49	38.49	-7.78%	2,188
Mar 16, 2026	40.60	42.26	40.60	41.74	41.74	4.44%	2,235
Mar 13, 2026	39.25	40.42	39.25	39.96	39.96	0.90%	2,085
Mar 12, 2026	41.31	41.31	39.61	39.61	39.61	-4.75%	1,390
Mar 11, 2026	40.32	41.91	39.97	41.58	41.58	2.50%	3,308
Mar 10, 2026	39.13	41.00	38.84	40.57	40.57	6.14%	3,141
Mar 9, 2026	36.76	38.28	36.67	38.22	38.22	-0.95%	3,697
Mar 6, 2026	39.70	39.70	38.24	38.59	38.59	-2.96%	1,691