Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	43.99	46.44	43.65	46.18	46.18	2.55%	73,612,492
Mar 18, 2026	44.20	45.71	44.05	45.03	45.03	2.20%	77,145,183
Mar 17, 2026	46.08	46.08	43.91	44.06	44.06	-3.72%	88,252,242
Mar 16, 2026	47.91	49.17	45.69	45.76	45.76	-0.02%	113,326,816
Mar 13, 2026	45.97	46.65	45.39	45.77	45.77	1.15%	68,061,655
Mar 12, 2026	47.40	47.44	45.17	45.25	45.25	-5.69%	84,983,660
Mar 11, 2026	46.82	48.83	46.66	47.98	47.98	2.57%	72,480,566
Mar 10, 2026	45.41	47.88	45.41	46.78	46.78	2.63%	85,233,306
Mar 9, 2026	42.74	45.76	41.64	45.58	45.58	4.97%	82,937,382
Mar 6, 2026	44.67	45.18	43.28	43.42	43.42	-5.51%	74,698,310
Mar 5, 2026	44.87	46.48	44.70	45.95	45.95	0.81%	78,229,421
Mar 4, 2026	44.07	46.13	43.27	45.58	45.58	5.75%	96,628,102
Mar 3, 2026	43.44	43.69	42.14	43.10	43.10	-5.27%	83,971,029
Mar 2, 2026	44.20	45.81	43.95	45.50	45.50	-0.24%	60,705,104
Feb 27, 2026	44.46	46.56	44.40	45.61	45.61	0.33%	79,327,248
Feb 26, 2026	46.77	46.95	44.39	45.46	45.46	-3.03%	71,457,507
Feb 25, 2026	46.09	46.97	45.08	46.88	46.88	1.65%	75,645,295
Feb 24, 2026	44.10	46.60	43.54	46.12	46.12	5.71%	98,872,271
Feb 23, 2026	44.09	44.55	43.18	43.63	43.63	-1.09%	57,130,909
Feb 20, 2026	43.89	44.39	42.88	44.11	44.11	-1.14%	90,743,566
Feb 19, 2026	44.95	45.17	43.92	44.62	44.62	-1.85%	72,724,938
Feb 18, 2026	45.92	46.77	44.88	45.46	45.46	-1.56%	65,306,065
Feb 17, 2026	45.93	46.83	45.46	46.18	46.18	-1.30%	65,802,171
Feb 13, 2026	45.76	47.69	44.97	46.79	46.79	0.67%	69,740,424
Feb 12, 2026	47.80	48.95	46.19	46.48	46.48	-3.75%	88,321,152
Feb 11, 2026	48.11	49.55	46.86	48.29	48.29	2.46%	107,681,221
Feb 10, 2026	50.41	50.54	46.77	47.13	47.13	-6.19%	99,832,891
Feb 9, 2026	49.59	51.22	47.59	50.24	50.24	-0.69%	94,841,413
Feb 6, 2026	49.10	51.30	48.83	50.59	50.59	4.87%	115,600,223
Feb 5, 2026	47.59	50.86	46.79	48.24	48.24	-0.74%	114,307,769
Feb 4, 2026	49.54	49.70	47.00	48.60	48.60	-1.32%	128,702,304
Feb 3, 2026	50.06	51.49	48.43	49.25	49.25	0.90%	122,205,136
Feb 2, 2026	45.63	49.84	45.50	48.81	48.81	5.04%	101,414,583
Jan 30, 2026	48.98	49.58	45.96	46.47	46.47	-4.50%	114,920,097
Jan 29, 2026	47.56	48.77	46.99	48.66	48.66	-0.25%	124,256,563
Jan 28, 2026	46.60	49.29	46.32	48.78	48.78	11.04%	201,995,055
Jan 27, 2026	43.97	44.53	43.10	43.93	43.93	3.39%	121,832,221
Jan 26, 2026	44.28	44.46	42.28	42.49	42.49	-5.72%	149,407,768
Jan 23, 2026	46.86	48.13	44.45	45.07	45.07	-17.03%	294,675,401
Jan 22, 2026	54.21	54.60	53.08	54.32	54.32	0.13%	190,066,397
Jan 21, 2026	50.32	54.41	50.15	54.25	54.25	11.72%	220,565,312
Jan 20, 2026	47.30	50.23	47.00	48.56	48.56	3.41%	150,153,031
Jan 16, 2026	49.27	50.21	46.71	46.96	46.96	-2.81%	127,314,711
Jan 15, 2026	49.35	50.39	47.83	48.32	48.32	-0.82%	132,328,902
Jan 14, 2026	48.95	49.00	47.42	48.72	48.72	3.02%	148,225,796
Jan 13, 2026	45.89	48.24	45.22	47.29	47.29	7.33%	168,656,410
Jan 12, 2026	44.24	45.45	43.89	44.06	44.06	-3.27%	101,989,119
Jan 9, 2026	41.83	45.73	41.57	45.55	45.55	10.80%	186,691,417
Jan 8, 2026	42.62	43.34	40.68	41.11	41.11	-3.57%	88,241,955
Jan 7, 2026	40.18	44.57	40.12	42.63	42.63	6.47%	166,028,381