Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	38.33	39.40	37.60	38.58	38.58	0.16%	50,536
Feb 26, 2026	39.40	39.81	37.63	38.52	38.52	-1.38%	40,132
Feb 25, 2026	39.33	39.50	38.72	39.06	39.06	1.97%	34,614
Feb 24, 2026	37.07	39.03	37.00	38.30	38.30	3.00%	43,067
Feb 23, 2026	36.91	37.67	36.79	37.19	37.19	0.79%	27,456
Feb 20, 2026	37.96	38.14	36.40	36.90	36.90	-2.91%	55,515
Feb 19, 2026	38.58	38.69	37.46	38.00	38.00	-3.63%	45,074
Feb 18, 2026	39.39	39.49	37.99	39.43	39.43	0.92%	25,147
Feb 17, 2026	39.06	39.43	38.29	39.07	39.07	0.03%	52,097
Feb 16, 2026	39.48	39.62	38.96	39.06	39.06	-1.85%	8,507
Feb 13, 2026	39.06	40.09	37.96	39.80	39.80	1.12%	45,583
Feb 12, 2026	40.82	41.10	39.26	39.36	39.36	-2.84%	49,494
Feb 11, 2026	39.86	41.79	39.56	40.51	40.51	-0.23%	59,023
Feb 10, 2026	42.17	42.37	40.36	40.60	40.60	-4.32%	47,857
Feb 9, 2026	42.73	42.92	40.00	42.44	42.44	-1.61%	69,897
Feb 6, 2026	40.89	43.29	40.84	43.13	43.13	5.53%	64,137
Feb 5, 2026	41.15	43.08	39.74	40.87	40.87	1.23%	91,255
Feb 4, 2026	42.01	42.22	39.90	40.38	40.38	-4.54%	41,692
Feb 3, 2026	42.30	43.34	41.69	42.30	42.30	1.92%	86,961
Feb 2, 2026	38.22	41.52	38.12	41.50	41.50	2.10%	71,399
Jan 30, 2026	39.75	41.60	39.31	40.65	40.65	1.66%	59,885
Jan 29, 2026	41.38	41.50	39.30	39.98	39.98	-2.31%	87,892
Jan 28, 2026	38.60	40.93	38.25	40.93	40.93	11.25%	155,907
Jan 27, 2026	36.17	37.27	36.00	36.79	36.79	2.11%	84,661
Jan 26, 2026	37.71	37.83	35.62	36.03	36.03	-7.41%	114,231
Jan 23, 2026	40.70	41.10	38.69	38.91	38.91	-15.62%	217,216
Jan 22, 2026	47.10	47.31	45.45	46.12	46.12	0.25%	90,647
Jan 21, 2026	42.42	46.23	42.25	46.00	46.00	8.50%	128,196
Jan 20, 2026	39.77	42.80	39.06	42.40	42.40	5.70%	71,112
Jan 19, 2026	39.78	40.32	39.60	40.11	40.11	-1.24%	22,525
Jan 16, 2026	42.15	43.20	40.47	40.62	40.62	-3.82%	53,013
Jan 15, 2026	42.45	43.40	41.00	42.23	42.23	1.88%	93,068
Jan 14, 2026	41.72	42.46	40.96	41.45	41.45	2.64%	103,954
Jan 13, 2026	38.42	40.63	38.39	40.39	40.39	5.65%	93,391
Jan 12, 2026	38.38	38.81	37.66	38.23	38.23	0.96%	54,687
Jan 9, 2026	35.84	38.60	35.77	37.86	37.86	8.08%	73,911
Jan 8, 2026	36.26	37.08	35.03	35.03	35.03	-5.91%	69,431
Jan 7, 2026	34.10	38.16	34.09	37.23	37.23	9.50%	102,676
Jan 6, 2026	34.11	34.11	33.30	34.00	34.00	-0.31%	27,036
Jan 5, 2026	34.02	36.00	33.89	34.11	34.11	1.07%	61,499
Jan 2, 2026	32.03	33.97	31.86	33.75	33.75	4.41%	46,750
Dec 30, 2025	31.19	32.53	31.19	32.32	32.32	4.51%	35,900
Dec 29, 2025	30.68	31.11	30.40	30.93	30.93	0.39%	16,865
Dec 23, 2025	30.86	31.29	30.71	30.81	30.81	-1.38%	18,180
Dec 22, 2025	31.75	32.17	31.20	31.24	31.24	-2.15%	25,311
Dec 19, 2025	31.36	31.98	31.10	31.92	31.92	2.97%	11,624
Dec 18, 2025	30.98	31.84	30.50	31.00	31.00	0.08%	23,733
Dec 17, 2025	32.10	32.22	30.95	30.98	30.98	-2.38%	11,868
Dec 16, 2025	31.75	32.61	31.43	31.73	31.73	-1.20%	13,790
Dec 15, 2025	32.33	32.75	31.79	32.12	32.12	-1.95%	17,875
Dec 12, 2025	33.66	34.08	32.71	32.76	32.76	-1.62%	19,337
Dec 11, 2025	34.13	34.50	33.30	33.30	33.30	-2.45%	18,717
Dec 10, 2025	34.78	34.88	33.54	34.13	34.13	-1.30%	20,018
Dec 9, 2025	34.95	35.48	34.50	34.58	34.58	1.05%	26,949
Dec 8, 2025	35.83	36.16	34.18	34.22	34.22	-5.27%	27,737
Dec 5, 2025	35.18	36.74	35.00	36.13	36.13	0.58%	53,205
Dec 4, 2025	37.28	37.48	35.73	35.92	35.92	-3.66%	46,158
Dec 3, 2025	37.19	37.72	36.59	37.28	37.28	1.33%	54,356
Dec 2, 2025	34.40	37.31	34.38	36.79	36.79	6.98%	64,136
Dec 1, 2025	34.55	34.80	34.03	34.39	34.39	0.67%	47,698
Nov 28, 2025	32.21	34.26	32.10	34.16	34.16	8.62%	39,091
Nov 27, 2025	32.00	32.00	31.38	31.45	31.45	-1.55%	5,385
Nov 26, 2025	31.31	32.00	31.06	31.95	31.95	3.23%	15,365
Nov 25, 2025	30.94	32.08	30.05	30.95	30.95	-0.82%	36,591
Nov 24, 2025	30.30	31.30	29.88	31.20	31.20	6.90%	17,416
Nov 21, 2025	28.86	29.44	28.51	29.19	29.19	-5.00%	33,164
Nov 20, 2025	31.20	31.68	30.72	30.72	30.72	1.89%	25,875
Nov 19, 2025	29.65	30.90	29.51	30.15	30.15	1.91%	18,364
Nov 18, 2025	29.48	29.82	28.95	29.59	29.59	-3.21%	32,642
Nov 17, 2025	30.84	30.96	30.32	30.57	30.57	-1.00%	26,923
Nov 14, 2025	30.53	31.00	29.34	30.88	30.88	-1.59%	87,573
Nov 13, 2025	32.64	32.70	31.11	31.38	31.38	-4.05%	30,529
Nov 12, 2025	32.86	33.14	32.33	32.70	32.70	-0.18%	25,058
Nov 11, 2025	33.17	33.18	32.38	32.76	32.76	-0.89%	17,322
Nov 10, 2025	33.46	34.06	33.06	33.06	33.06	2.23%	30,956
Nov 7, 2025	33.18	33.33	32.04	32.34	32.34	0.69%	40,786
Nov 6, 2025	33.27	33.45	32.10	32.12	32.12	-2.87%	22,908
Nov 5, 2025	31.65	33.20	31.51	33.07	33.07	0.65%	52,682
Nov 4, 2025	33.77	33.77	32.60	32.85	32.85	-4.44%	56,785
Nov 3, 2025	34.60	35.12	33.98	34.38	34.38	-1.24%	22,784
Oct 31, 2025	35.23	35.39	34.60	34.81	34.81	-2.45%	58,830
Oct 30, 2025	35.51	35.78	34.73	35.68	35.68	0.25%	37,118
Oct 29, 2025	36.17	36.18	35.17	35.59	35.59	-1.69%	69,574
Oct 28, 2025	33.95	36.20	33.79	36.20	36.20	6.24%	81,864
Oct 27, 2025	33.52	34.90	32.94	34.08	34.08	3.57%	63,405
Oct 24, 2025	35.45	35.80	32.80	32.90	32.90	2.38%	154,352
Oct 23, 2025	31.88	32.20	31.36	32.14	32.14	2.21%	24,328
Oct 22, 2025	32.66	32.76	31.36	31.44	31.44	-3.85%	38,025
Oct 21, 2025	32.69	33.15	32.44	32.70	32.70	0.35%	31,712
Oct 20, 2025	32.33	33.03	32.14	32.59	32.59	3.10%	56,824
Oct 17, 2025	30.56	32.87	29.94	31.61	31.61	-2.06%	87,606
Oct 16, 2025	32.10	32.50	30.85	32.27	32.27	2.49%	44,477
Oct 15, 2025	30.88	31.73	30.85	31.49	31.49	3.67%	40,648
Oct 14, 2025	31.36	31.52	29.98	30.37	30.37	-5.67%	64,579
Oct 13, 2025	31.76	32.41	30.66	32.20	32.20	1.27%	89,425
Oct 10, 2025	32.96	34.12	31.79	31.79	31.79	-0.81%	100,319
Oct 9, 2025	32.31	32.76	31.87	32.05	32.05	0.16%	79,151
Oct 8, 2025	31.83	32.11	30.90	32.00	32.00	1.30%	77,239
Oct 7, 2025	31.38	32.57	31.28	31.59	31.59	-1.67%	73,866
Oct 6, 2025	31.57	33.00	30.67	32.13	32.13	1.07%	123,265