VIE:INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	77.76	79.36	77.28	79.05	79.05	1.09%	718
Aug 27, 2026	77.09	80.01	76.56	78.20	78.20	5.31%	1,741
Aug 26, 2026	75.37	77.00	73.42	74.26	74.26	-1.99%	716
Aug 25, 2026	76.82	79.02	75.73	75.77	75.77	1.94%	1,394
Aug 24, 2026	75.68	77.71	73.59	74.33	74.33	-4.05%	942
Aug 21, 2026	79.47	81.58	77.13	77.47	77.47	-1.39%	1,417
Aug 20, 2026	80.59	80.60	77.79	78.56	78.56	-1.97%	769
Aug 19, 2026	82.51	83.98	80.14	80.14	80.14	-3.61%	582
Aug 18, 2026	87.82	87.82	83.14	83.14	83.14	-8.39%	1,295
Aug 17, 2026	90.42	90.75	89.00	90.75	90.75	1.90%	830
Aug 14, 2026	91.50	92.20	89.06	89.06	89.06	-3.78%	332
Aug 13, 2026	88.21	92.90	87.38	92.56	92.56	6.18%	908
Aug 12, 2026	86.11	88.86	86.00	87.17	87.17	2.72%	883
Aug 11, 2026	85.21	85.62	83.48	84.86	84.86	0.04%	2,142
Aug 10, 2026	88.98	89.46	83.67	84.83	84.83	-3.29%	1,603
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