Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	106.98	113.07	102.40	110.80	110.80	2.43%	148,388,579
May 18, 2026	113.47	115.54	103.85	108.17	108.17	-0.55%	144,174,497
May 15, 2026	109.79	110.57	105.02	108.77	108.77	-6.18%	135,205,991
May 14, 2026	114.66	118.57	113.17	115.93	115.93	-3.62%	118,279,791
May 13, 2026	124.10	125.00	116.41	120.29	120.29	-0.27%	115,364,423
May 12, 2026	124.36	127.79	115.00	120.61	120.61	-6.82%	172,516,514
May 11, 2026	130.88	132.75	123.92	129.44	129.44	3.62%	179,486,503
May 8, 2026	111.81	130.57	111.80	124.92	124.92	13.96%	227,681,300
May 7, 2026	111.02	114.51	109.15	109.62	109.62	-3.00%	122,699,875
May 6, 2026	110.98	113.50	106.58	113.01	113.01	4.49%	157,320,083
May 5, 2026	100.51	110.48	100.08	108.15	108.15	12.92%	198,481,963
May 4, 2026	99.18	99.82	95.60	95.78	95.78	-3.85%	119,294,030
May 1, 2026	93.20	100.45	92.61	99.62	99.62	5.44%	158,502,811
Apr 30, 2026	95.60	95.69	91.50	94.48	94.48	-0.28%	160,597,313
Apr 29, 2026	86.14	94.95	85.87	94.75	94.75	12.10%	235,070,906
Apr 28, 2026	81.28	84.59	80.80	84.52	84.52	-0.55%	147,773,466
Apr 27, 2026	83.67	87.10	82.61	84.99	84.99	2.97%	178,820,193
Apr 24, 2026	82.20	85.22	79.62	82.54	82.54	23.60%	281,405,214
Apr 23, 2026	66.10	68.28	65.42	66.78	66.78	2.31%	155,141,780
Apr 22, 2026	67.94	68.77	64.98	65.27	65.27	-1.49%	90,267,286
Apr 21, 2026	67.14	67.67	65.64	66.26	66.26	0.85%	91,402,314
Apr 20, 2026	68.45	69.21	64.47	65.70	65.70	-4.09%	96,851,067
Apr 17, 2026	68.85	70.33	67.74	68.50	68.50	-	118,831,534
Apr 16, 2026	64.93	68.61	64.27	68.50	68.50	5.48%	108,328,309
Apr 15, 2026	63.77	65.84	62.88	64.94	64.94	1.77%	92,051,518
Apr 14, 2026	65.16	65.18	62.09	63.81	63.81	-2.10%	112,796,097
Apr 13, 2026	62.18	65.65	62.18	65.18	65.18	4.49%	112,110,972
Apr 10, 2026	61.52	63.39	60.75	62.38	62.38	1.07%	98,624,438
Apr 9, 2026	58.40	62.08	58.39	61.72	61.72	4.70%	155,609,887
Apr 8, 2026	55.37	59.17	54.80	58.95	58.95	11.42%	184,599,933
Apr 7, 2026	51.91	53.27	51.22	52.91	52.91	4.19%	129,543,837
Apr 6, 2026	50.88	52.39	49.87	50.78	50.78	0.79%	79,978,811
Apr 2, 2026	46.06	50.49	46.04	50.38	50.38	4.89%	117,134,237
Apr 1, 2026	45.00	48.77	44.98	48.03	48.03	8.84%	129,598,509
Mar 31, 2026	41.95	44.23	41.60	44.13	44.13	7.14%	95,294,892
Mar 30, 2026	43.72	43.99	40.63	41.19	41.19	-4.50%	84,596,011
Mar 27, 2026	43.62	44.13	42.86	43.13	43.13	-2.20%	70,002,236
Mar 26, 2026	46.30	46.60	43.92	44.10	44.10	-6.53%	82,841,371
Mar 25, 2026	45.85	47.85	45.45	47.18	47.18	7.08%	97,467,909
Mar 24, 2026	43.54	44.31	43.20	44.06	44.06	0.11%	65,323,531
Mar 23, 2026	44.50	45.46	43.74	44.01	44.01	0.32%	80,772,210
Mar 20, 2026	46.95	47.55	43.64	43.87	43.87	-5.00%	162,814,210
Mar 19, 2026	43.99	46.44	43.65	46.18	46.18	2.55%	74,051,501
Mar 18, 2026	44.20	45.71	44.05	45.03	45.03	2.20%	78,056,208
Mar 17, 2026	46.08	46.08	43.91	44.06	44.06	-3.72%	89,061,571
Mar 16, 2026	47.91	49.17	45.69	45.76	45.76	-0.02%	114,199,390
Mar 13, 2026	45.97	46.65	45.39	45.77	45.77	1.15%	68,386,151
Mar 12, 2026	47.40	47.44	45.17	45.25	45.25	-5.69%	85,110,211
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