Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	120.15	124.09	120.08	123.86	123.86	1.71%	107,391,555
Sep 21, 2026	116.53	124.73	114.93	121.78	121.78	12.14%	190,749,053
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
Aug 20, 2026	91.87	92.68	89.85	92.13	92.13	-0.72%	85,654,715
Aug 19, 2026	97.41	98.20	91.28	92.80	92.80	-4.02%	110,268,648
Aug 18, 2026	99.22	99.31	95.25	96.69	96.69	-6.58%	121,969,461
Aug 17, 2026	103.55	105.97	101.80	103.49	103.49	0.97%	88,616,832
Aug 14, 2026	104.48	106.87	102.05	102.50	102.50	-1.97%	95,387,502
Aug 13, 2026	101.51	107.57	100.33	104.56	104.56	3.58%	116,837,589
Aug 12, 2026	101.33	103.16	100.12	100.95	100.95	3.32%	162,446,693
Aug 11, 2026	96.78	98.35	95.35	97.71	97.71	0.19%	164,063,575
Aug 10, 2026	98.26	100.03	96.30	97.52	97.52	-4.06%	101,153,438
Aug 7, 2026	102.33	103.66	98.03	101.65	101.65	1.84%	76,760,636
Aug 6, 2026	98.22	103.38	95.60	99.81	99.81	-1.24%	78,088,124
Aug 5, 2026	99.30	102.83	97.90	101.06	101.06	0.20%	85,388,366
Aug 4, 2026	95.24	101.39	94.32	100.86	100.86	10.84%	124,355,055
Aug 3, 2026	88.40	91.68	85.62	91.00	91.00	0.89%	96,633,640
Jul 31, 2026	96.72	97.90	90.13	90.20	90.20	-1.02%	109,039,502
Jul 30, 2026	86.51	94.10	85.97	91.13	91.13	11.30%	140,322,599
Jul 29, 2026	86.57	88.47	81.79	81.88	81.88	-5.12%	152,394,563
Jul 28, 2026	86.62	88.28	83.10	86.30	86.30	-5.86%	154,346,670
Jul 27, 2026	92.46	94.98	86.94	91.67	91.67	-0.70%	133,247,260
Jul 24, 2026	100.36	101.74	91.58	92.32	92.32	-7.89%	181,132,891
Jul 23, 2026	101.14	104.18	99.24	100.23	100.23	-2.33%	140,806,900
Jul 22, 2026	101.55	106.85	101.48	102.62	102.62	-2.68%	78,431,041
Jul 21, 2026	103.19	106.34	101.22	105.45	105.45	8.64%	105,429,373
Jul 20, 2026	97.58	100.98	96.92	97.06	97.06	2.13%	89,741,378
Jul 17, 2026	92.14	98.05	89.59	95.04	95.04	-2.00%	126,779,308
Jul 16, 2026	101.14	101.88	95.48	96.98	96.98	-5.84%	107,742,913
Jul 15, 2026	109.30	109.61	99.20	102.99	102.99	-4.43%	120,625,478
Jul 14, 2026	107.98	109.19	103.59	107.76	107.76	4.50%	91,129,016