Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	135.00	135.74	126.68	127.02	127.02	-9.03%	110,839,673
Jun 30, 2026	131.99	142.35	131.52	139.63	139.63	6.01%	114,847,457
Jun 29, 2026	127.00	132.05	118.50	131.72	131.72	2.65%	106,654,140
Jun 26, 2026	128.71	131.23	125.50	128.32	128.32	-3.42%	99,475,352
Jun 25, 2026	139.73	140.72	125.41	132.87	132.87	0.93%	123,120,247
Jun 24, 2026	133.05	136.08	127.95	131.65	131.65	-0.48%	104,591,698
Jun 23, 2026	129.73	137.98	128.30	132.28	132.28	-6.14%	132,976,743
Jun 22, 2026	139.12	141.45	136.21	140.94	140.94	5.19%	127,190,553
Jun 18, 2026	131.81	135.48	127.90	133.99	133.99	10.64%	233,906,555
Jun 17, 2026	121.85	125.20	118.06	121.10	121.10	3.46%	115,324,920
Jun 16, 2026	125.11	128.70	116.00	117.05	117.05	-8.45%	132,962,556
Jun 15, 2026	129.49	132.61	126.66	127.86	127.86	2.64%	134,507,523
Jun 12, 2026	117.42	127.60	115.33	124.57	124.57	6.51%	151,526,758
Jun 11, 2026	113.52	119.44	110.51	116.96	116.96	9.27%	188,430,320
Jun 10, 2026	106.03	111.50	104.92	107.04	107.04	-0.82%	122,653,462
Jun 9, 2026	112.99	114.00	99.46	107.92	107.92	-2.13%	149,623,108
Jun 8, 2026	111.00	112.54	106.66	110.27	110.27	11.19%	136,973,898
Jun 5, 2026	106.48	106.48	98.33	99.17	99.17	-11.28%	145,209,405
Jun 4, 2026	108.40	113.14	107.48	111.78	111.78	-0.83%	77,325,824
Jun 3, 2026	116.42	118.29	110.86	112.71	112.71	4.43%	118,928,807
Jun 2, 2026	107.45	109.00	104.17	107.93	107.93	-1.28%	106,336,209
Jun 1, 2026	109.43	113.30	106.33	109.33	109.33	-4.67%	134,900,437
May 29, 2026	123.85	126.64	113.54	114.68	114.68	-5.14%	191,676,126
May 28, 2026	121.45	123.08	116.31	120.89	120.89	-0.72%	97,320,987
May 27, 2026	124.39	125.27	117.00	121.77	121.77	-1.42%	93,323,344
May 26, 2026	122.10	125.62	117.35	123.52	123.52	3.07%	108,167,302
May 22, 2026	120.34	122.78	118.09	119.84	119.84	1.13%	82,663,024
May 21, 2026	116.58	119.41	113.17	118.50	118.50	-0.39%	102,452,545
May 20, 2026	116.22	121.94	114.80	118.96	118.96	7.36%	165,086,920
May 19, 2026	106.98	113.07	102.40	110.80	110.80	2.43%	150,234,892
May 18, 2026	113.47	115.54	103.85	108.17	108.17	-0.55%	145,763,995
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