Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	55.37	59.17	54.80	58.95	58.95	11.42%	183,261,613
Apr 7, 2026	51.91	53.27	51.22	52.91	52.91	4.19%	124,303,621
Apr 6, 2026	50.88	52.39	49.87	50.78	50.78	0.79%	79,598,321
Apr 2, 2026	46.06	50.49	46.04	50.38	50.38	4.89%	116,273,867
Apr 1, 2026	45.00	48.77	44.98	48.03	48.03	8.84%	128,925,134
Mar 31, 2026	41.95	44.23	41.60	44.13	44.13	7.14%	93,648,636
Mar 30, 2026	43.72	43.99	40.63	41.19	41.19	-4.50%	83,589,873
Mar 27, 2026	43.62	44.13	42.86	43.13	43.13	-2.20%	69,264,482
Mar 26, 2026	46.30	46.60	43.92	44.10	44.10	-6.53%	81,342,654
Mar 25, 2026	45.85	47.85	45.45	47.18	47.18	7.08%	96,137,497
Mar 24, 2026	43.54	44.31	43.20	44.06	44.06	0.11%	64,049,917
Mar 23, 2026	44.50	45.46	43.74	44.01	44.01	0.32%	78,549,793
Mar 20, 2026	46.95	47.55	43.64	43.87	43.87	-5.00%	156,643,498
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