Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	101.51	107.57	100.33	105.47	-	4.48%	63,051,159
Aug 12, 2026	101.33	103.16	100.12	100.95	100.95	3.32%	160,652,940
Aug 11, 2026	96.78	98.35	95.35	97.71	97.71	0.19%	163,350,782
Aug 10, 2026	98.26	100.03	96.30	97.52	97.52	-4.06%	99,972,660
Aug 7, 2026	102.33	103.66	98.03	101.65	101.65	1.84%	74,095,671
Aug 6, 2026	98.22	103.38	95.60	99.81	99.81	-1.24%	77,184,058
Aug 5, 2026	99.30	102.83	97.90	101.06	101.06	0.20%	84,292,495
Aug 4, 2026	95.24	101.39	94.32	100.86	100.86	10.84%	123,483,059
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
Jul 13, 2026	105.98	106.17	101.79	103.12	103.12	-6.12%	100,988,772
Jul 10, 2026	109.58	110.85	107.45	109.84	109.84	-2.40%	70,846,601
Jul 9, 2026	114.87	116.77	111.51	112.54	112.54	2.09%	99,352,457
Jul 8, 2026	108.30	110.49	104.41	110.24	110.24	-0.14%	105,488,080
Jul 7, 2026	116.30	116.47	108.30	110.39	110.39	-9.66%	140,405,927
Jul 6, 2026	122.57	127.30	121.52	122.20	122.20	1.54%	86,950,209
Jul 2, 2026	128.92	130.74	117.63	120.35	120.35	-5.25%	125,021,717
Jul 1, 2026	135.00	135.74	126.68	127.02	127.02	-9.03%	113,107,246
Jun 30, 2026	131.99	142.35	131.52	139.63	139.63	6.01%	116,996,685
Jun 29, 2026	127.00	132.05	118.50	131.72	131.72	2.65%	106,805,299
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