Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.66	40.50	39.15	40.28	40.28	1.46%	160,881
Mar 4, 2026	37.83	40.12	37.65	39.70	39.70	4.61%	137,714
Mar 3, 2026	38.43	38.65	37.12	37.95	37.95	-2.64%	147,676
Mar 2, 2026	38.42	39.57	38.15	38.98	38.98	0.59%	76,973
Feb 27, 2026	38.50	39.85	37.98	38.75	38.75	-0.44%	798,152
Feb 26, 2026	39.93	40.25	38.20	38.92	38.92	-1.87%	619,441
Feb 25, 2026	39.40	40.28	39.05	39.66	39.66	0.66%	238,730
Feb 24, 2026	38.22	40.00	37.50	39.40	39.40	5.69%	338,728
Feb 23, 2026	37.75	38.20	37.22	37.28	37.28	-2.41%	463,659
Feb 20, 2026	38.55	38.73	37.12	38.20	38.20	-1.72%	198,554
Feb 19, 2026	39.39	39.54	38.25	38.87	38.87	-1.17%	154,056
Feb 18, 2026	40.48	40.50	39.33	39.33	39.33	-2.84%	173,993
Feb 13, 2026	40.17	41.55	39.33	40.48	40.48	-1.58%	158,529
Feb 12, 2026	41.95	42.05	40.10	41.13	41.13	-0.96%	107,827
Feb 11, 2026	40.94	42.80	40.59	41.53	41.53	2.47%	191,031
Feb 10, 2026	43.53	43.71	40.52	40.53	40.53	-6.72%	220,205
Feb 9, 2026	43.94	44.30	41.20	43.45	43.45	-0.11%	245,984
Feb 6, 2026	41.55	44.56	41.55	43.50	43.50	3.57%	280,598
Feb 5, 2026	42.07	44.35	41.25	42.00	42.00	-1.78%	207,419
Feb 4, 2026	43.26	43.64	41.19	42.76	42.76	-1.13%	215,226
Feb 3, 2026	44.26	44.69	42.30	43.25	43.25	2.10%	199,281
Feb 2, 2026	40.46	43.67	40.05	42.36	42.36	4.41%	285,917
Jan 30, 2026	42.09	43.16	40.37	40.57	40.57	-2.92%	261,163
Jan 29, 2026	41.59	42.35	40.85	41.79	41.79	0.36%	433,079
Jan 28, 2026	39.84	42.75	39.55	41.64	41.64	9.64%	589,198
Jan 27, 2026	38.24	38.80	37.79	37.98	37.98	2.18%	202,008
Jan 26, 2026	39.64	39.64	37.17	37.17	37.17	-6.23%	485,843
Jan 23, 2026	41.56	42.45	39.21	39.64	39.64	-13.07%	1,012,147
Jan 22, 2026	48.50	48.53	45.60	45.60	45.60	-4.80%	315,422
Jan 21, 2026	44.23	48.13	44.23	47.90	47.90	9.46%	375,100
Jan 20, 2026	41.99	44.91	41.99	43.76	43.76	4.44%	283,756
Jan 19, 2026	42.37	42.89	41.20	41.90	41.90	-1.02%	51,300
Jan 16, 2026	43.35	45.10	41.87	42.33	42.33	-2.35%	120,419
Jan 15, 2026	43.83	45.30	42.97	43.35	43.35	-2.34%	403,402
Jan 14, 2026	43.17	44.39	42.59	44.39	44.39	2.83%	780,215
Jan 13, 2026	41.01	43.23	40.50	43.17	43.17	8.33%	230,219
Jan 12, 2026	39.99	40.70	39.35	39.85	39.85	-3.44%	531,309
Jan 9, 2026	37.75	41.27	37.25	41.27	41.27	10.44%	178,618
Jan 8, 2026	38.80	38.89	36.54	37.37	37.37	-2.83%	117,302
Jan 7, 2026	36.08	40.01	35.88	38.46	38.46	6.60%	219,591
Jan 6, 2026	35.97	36.12	34.91	36.08	36.08	1.23%	99,469
Jan 5, 2026	37.09	38.10	35.36	35.64	35.64	0.59%	160,117
Jan 2, 2026	34.50	36.14	33.84	35.43	35.43	3.17%	154,245
Dec 30, 2025	34.25	35.04	33.76	34.34	34.34	0.35%	68,813
Dec 29, 2025	33.76	34.22	33.36	34.22	34.22	1.12%	105,321
Dec 26, 2025	33.61	33.84	33.07	33.84	33.84	0.74%	111,769
Dec 23, 2025	34.02	34.20	33.35	33.59	33.59	-0.47%	149,232
Dec 22, 2025	33.71	35.10	33.71	33.75	33.75	-1.89%	258,648
Dec 19, 2025	32.82	34.64	32.82	34.40	34.40	3.27%	80,855
Dec 18, 2025	34.00	34.60	32.87	33.31	33.31	-0.30%	211,730
Dec 17, 2025	34.47	34.70	33.07	33.41	33.41	-1.59%	96,460
Dec 16, 2025	34.30	34.50	33.70	33.95	33.95	-0.06%	97,686
Dec 15, 2025	34.40	34.62	33.70	33.97	33.97	-0.59%	157,093
Dec 12, 2025	35.60	35.95	34.10	34.17	34.17	-3.39%	182,274
Dec 11, 2025	36.48	36.72	35.23	35.37	35.37	-5.00%	156,702
Dec 10, 2025	36.89	37.34	35.48	37.23	37.23	1.72%	149,631
Dec 9, 2025	36.09	37.60	36.09	36.60	36.60	0.05%	165,688
Dec 8, 2025	37.99	37.99	36.00	36.58	36.58	-3.43%	299,352
Dec 5, 2025	36.20	38.40	36.07	37.88	37.88	5.81%	261,962
Dec 4, 2025	38.16	38.47	35.60	35.80	35.80	-7.61%	165,701
Dec 3, 2025	37.96	38.98	37.72	38.75	38.75	0.65%	142,752
Dec 2, 2025	36.20	38.80	35.79	38.50	38.50	7.96%	241,900
Dec 1, 2025	35.80	35.96	35.30	35.66	35.66	-1.30%	130,495
Nov 28, 2025	33.45	36.29	33.09	36.13	36.13	8.24%	378,543
Nov 27, 2025	33.28	33.75	33.08	33.38	33.38	-0.63%	52,243
Nov 26, 2025	32.26	33.59	32.21	33.59	33.59	4.77%	651,601
Nov 25, 2025	32.00	32.36	31.28	32.06	32.06	1.58%	541,604
Nov 24, 2025	31.23	32.47	31.18	31.56	31.56	1.87%	790,003
Nov 21, 2025	30.59	31.45	29.73	30.98	30.98	-0.13%	962,438
Nov 19, 2025	30.85	31.75	30.51	31.02	31.02	1.14%	136,739
Nov 18, 2025	30.43	30.81	29.96	30.67	30.67	-1.19%	350,140
Nov 17, 2025	31.58	31.60	30.43	31.04	31.04	-1.55%	747,800
Nov 14, 2025	30.67	31.76	30.44	31.53	31.53	-1.16%	215,114
Nov 13, 2025	33.00	33.11	31.31	31.90	31.90	-3.97%	330,566
Nov 12, 2025	33.49	33.65	33.00	33.22	33.22	-0.09%	214,904
Nov 11, 2025	33.59	33.60	32.93	33.25	33.25	-1.01%	160,200
Nov 10, 2025	34.20	35.01	33.59	33.59	33.59	-0.59%	227,347
Nov 7, 2025	33.48	34.10	32.95	33.79	33.79	0.93%	242,060
Nov 6, 2025	34.49	34.49	32.87	33.48	33.48	-2.16%	246,492
Nov 5, 2025	33.29	34.53	33.09	34.22	34.22	1.54%	314,705
Nov 4, 2025	34.75	34.75	33.42	33.70	33.70	-4.26%	262,273
Nov 3, 2025	35.87	36.09	34.96	35.20	35.20	-1.87%	198,609
Oct 31, 2025	36.53	36.70	35.70	35.87	35.87	-0.66%	169,617
Oct 30, 2025	36.58	37.14	36.07	36.11	36.11	-2.33%	341,157
Oct 29, 2025	37.59	37.59	36.50	36.97	36.97	-0.59%	300,174
Oct 28, 2025	35.69	37.95	35.41	37.19	37.19	5.35%	760,396
Oct 27, 2025	34.94	36.44	34.20	35.30	35.30	1.88%	497,231
Oct 24, 2025	36.20	36.80	33.96	34.65	34.65	-3.35%	1,255,491
Oct 23, 2025	32.80	35.85	32.50	35.85	35.85	8.31%	393,377
Oct 22, 2025	33.99	34.05	32.49	33.10	33.10	-3.27%	226,850
Oct 21, 2025	33.73	34.41	33.73	34.22	34.22	0.41%	596,636
Oct 20, 2025	33.55	34.45	33.55	34.08	34.08	2.01%	119,955
Oct 17, 2025	33.10	34.75	32.80	33.41	33.41	-0.24%	332,113
Oct 16, 2025	33.68	34.30	33.11	33.49	33.49	-1.09%	234,513
Oct 15, 2025	33.10	34.02	32.46	33.86	33.86	4.18%	541,717
Oct 14, 2025	32.93	33.25	31.89	32.50	32.50	-3.73%	537,041
Oct 13, 2025	33.25	34.15	33.02	33.76	33.76	1.29%	171,034
Oct 10, 2025	34.20	35.65	33.33	33.33	33.33	-1.54%	446,665
Oct 9, 2025	33.21	33.91	32.90	33.85	33.85	1.35%	189,848
Oct 8, 2025	33.00	33.62	31.87	33.40	33.40	0.63%	397,764