VIE:INTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	115.64	116.16	115.24	115.44	-	0.44%	62
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
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