Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.52	71.79	70.60	70.66	-	-0.38%	17,056
Apr 27, 2026	71.82	74.15	69.94	70.93	70.93	1.03%	225,309
Apr 24, 2026	69.94	74.43	68.21	70.21	70.21	21.55%	263,589
Apr 23, 2026	56.84	58.39	56.05	57.76	57.76	2.28%	83,861
Apr 22, 2026	57.41	58.50	55.97	56.47	56.47	-0.46%	50,685
Apr 21, 2026	56.34	57.42	56.12	56.73	56.73	1.47%	57,091
Apr 20, 2026	58.00	58.70	55.73	55.91	55.91	-5.81%	85,050
Apr 17, 2026	58.16	59.51	57.93	59.36	59.36	3.32%	64,724
Apr 16, 2026	55.80	57.50	54.70	57.45	57.45	4.21%	77,977
Apr 15, 2026	53.94	55.75	53.42	55.13	55.13	3.51%	59,921
Apr 14, 2026	55.65	56.45	53.05	53.26	53.26	-2.95%	76,057
Apr 13, 2026	52.75	55.30	52.75	54.88	54.88	2.20%	85,959
Apr 10, 2026	52.60	54.08	51.89	53.70	53.70	3.89%	64,353
Apr 9, 2026	50.03	53.00	49.20	51.69	51.69	5.55%	110,375
Apr 8, 2026	47.70	49.30	46.98	48.97	48.97	8.53%	83,028
Apr 7, 2026	43.50	46.07	42.95	45.12	45.12	5.02%	94,531
Apr 2, 2026	40.37	43.54	39.82	42.97	42.97	2.79%	78,313
Apr 1, 2026	38.65	42.00	37.99	41.80	41.80	12.91%	78,274
Mar 31, 2026	36.04	37.18	35.95	37.02	37.02	1.33%	23,210
Mar 30, 2026	37.77	38.26	36.16	36.54	36.54	-3.33%	27,725
Mar 27, 2026	38.75	38.75	37.20	37.80	37.80	-2.77%	23,607
Mar 26, 2026	40.69	40.80	38.77	38.87	38.87	-5.68%	48,476
Mar 25, 2026	38.66	41.25	38.66	41.21	41.21	9.14%	44,102
Mar 24, 2026	38.14	38.33	37.40	37.76	37.76	-0.37%	36,099
Mar 23, 2026	37.28	39.12	37.27	37.90	37.90	-2.58%	43,140
Mar 20, 2026	40.01	41.20	38.90	38.91	38.91	-1.44%	31,134
Mar 19, 2026	39.05	39.89	38.14	39.48	39.48	0.96%	34,495
Mar 18, 2026	38.87	39.15	38.01	39.10	39.10	1.82%	19,491
Mar 17, 2026	39.80	40.55	38.15	38.40	38.40	-7.97%	88,680
Mar 16, 2026	39.62	42.45	39.62	41.73	41.73	4.59%	53,985
Mar 13, 2026	39.29	40.50	39.21	39.90	39.90	0.55%	26,021
Mar 12, 2026	41.40	41.43	39.61	39.68	39.68	-4.55%	27,017
Mar 11, 2026	40.29	42.05	40.01	41.57	41.57	2.47%	34,399
Mar 10, 2026	39.12	41.11	38.67	40.57	40.57	6.07%	46,892
Mar 9, 2026	36.87	38.30	36.13	38.25	38.25	-0.77%	54,424
Mar 6, 2026	39.68	39.79	38.38	38.54	38.54	-2.81%	26,150
Mar 5, 2026	38.91	40.00	38.54	39.66	39.66	3.25%	36,480
Mar 4, 2026	36.67	38.75	36.67	38.41	38.41	2.71%	44,222
Mar 3, 2026	37.80	38.00	36.52	37.39	37.39	-2.55%	39,874
Mar 2, 2026	37.56	38.88	37.33	38.37	38.37	-0.53%	53,037
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