Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	68.36	68.77	63.20	65.76	65.76	-28.58%	455,599,430
Oct 29, 2026	92.97	93.50	90.84	92.07	92.07	-3.62%	134,168,717
Oct 28, 2026	95.09	95.68	93.00	95.53	95.53	1.91%	82,592,443
Oct 27, 2026	92.47	94.98	91.86	93.74	93.74	3.61%	90,523,294
Oct 26, 2026	87.94	92.09	86.46	90.47	90.47	4.04%	98,744,158
Oct 23, 2026	85.92	87.87	84.74	86.96	86.96	1.72%	72,093,680
Oct 22, 2026	87.92	89.19	84.65	85.49	85.49	-8.04%	134,128,080
Oct 21, 2026	93.43	94.39	90.75	92.96	92.96	1.39%	75,566,760
Oct 20, 2026	90.73	93.73	88.77	91.69	91.69	-0.37%	84,058,602
Oct 19, 2026	94.53	95.39	91.88	92.03	92.03	2.43%	101,608,815
Oct 16, 2026	93.48	94.22	89.19	89.85	89.85	-5.79%	123,003,084
Oct 15, 2026	93.61	96.87	90.02	95.37	95.37	-2.80%	147,157,742
Oct 14, 2026	99.54	101.34	97.67	98.12	98.12	-4.56%	104,592,794
Oct 13, 2026	99.59	102.88	98.23	102.81	102.81	1.44%	88,252,043
Oct 12, 2026	102.52	103.19	100.71	101.35	101.35	-3.20%	74,171,863
Oct 9, 2026	108.33	108.38	104.00	104.70	104.70	-2.22%	75,017,756
Oct 8, 2026	110.38	111.60	105.24	107.08	107.08	-5.34%	120,196,745
Oct 7, 2026	111.67	115.30	111.14	113.12	113.12	0.55%	82,861,916
Oct 6, 2026	117.06	118.20	112.00	112.50	112.50	-3.18%	101,938,794
Oct 5, 2026	115.34	118.06	115.31	116.19	116.19	-2.63%	81,331,824
Oct 2, 2026	124.01	126.00	118.96	119.33	119.33	-0.56%	95,401,476
Oct 1, 2026	118.73	122.15	117.35	120.00	120.00	-0.19%	103,559,806
Sep 30, 2026	116.22	120.55	116.00	120.23	120.23	3.71%	94,917,156
Sep 29, 2026	116.70	118.75	113.97	115.93	115.93	-0.09%	88,744,533
Sep 28, 2026	120.68	121.71	114.71	116.03	116.03	-5.67%	112,436,917
Sep 25, 2026	126.83	126.93	122.84	123.00	123.00	-3.45%	97,728,428
Sep 24, 2026	120.61	127.44	119.55	127.39	127.39	3.91%	119,296,710
Sep 23, 2026	123.87	124.25	119.44	122.60	122.60	-1.02%	85,621,056
Sep 22, 2026	120.15	124.09	120.08	123.86	123.86	1.71%	108,379,359
Sep 21, 2026	116.53	124.73	114.93	121.78	121.78	12.14%	191,638,352
Sep 18, 2026	109.80	110.49	106.40	108.60	108.60	-0.18%	174,996,654
Sep 17, 2026	104.70	111.37	104.70	108.80	108.80	7.67%	149,725,985
Sep 16, 2026	101.37	104.42	99.29	101.05	101.05	4.03%	119,923,560
Sep 15, 2026	98.83	100.48	96.52	97.14	97.14	-0.05%	84,999,321
Sep 14, 2026	95.82	98.86	94.52	97.19	97.19	-5.59%	96,459,676
Sep 11, 2026	102.47	104.90	101.07	102.94	102.94	2.61%	86,990,385
Sep 10, 2026	102.45	103.23	99.34	100.32	100.32	-5.57%	96,887,071
Sep 9, 2026	102.70	106.69	102.70	106.24	106.24	1.69%	96,891,392
Sep 8, 2026	100.80	106.09	100.35	104.47	104.47	9.05%	140,269,269
Sep 4, 2026	92.45	95.94	91.87	95.80	95.80	4.51%	97,654,325
Sep 3, 2026	89.35	92.37	87.73	91.67	91.67	1.80%	79,927,773
Sep 2, 2026	88.85	90.43	87.50	90.05	90.05	1.21%	61,554,546
Sep 1, 2026	86.84	89.41	85.72	88.97	88.97	-0.60%	73,962,063
Aug 31, 2026	90.00	91.85	88.97	89.51	89.51	0.04%	65,188,218
Aug 28, 2026	90.27	93.70	89.05	89.47	89.47	-2.85%	86,172,589
Aug 27, 2026	89.91	92.95	88.46	92.09	92.09	4.36%	100,556,755
Aug 26, 2026	86.81	88.28	85.63	88.24	88.24	0.87%	75,752,764
Aug 25, 2026	90.06	90.18	87.29	87.48	87.48	0.25%	81,853,821
Aug 24, 2026	88.86	88.91	85.14	87.26	87.26	-3.12%	96,903,359
Aug 21, 2026	92.71	92.77	89.75	90.07	90.07	-2.24%	91,670,104