Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.42	71.82	68.77	69.93	69.93	-1.55%	94,138
Apr 27, 2026	71.71	74.06	70.00	71.03	71.03	1.01%	148,396
Apr 24, 2026	69.83	74.64	68.89	70.32	70.32	21.85%	330,920
Apr 23, 2026	57.00	58.21	56.08	57.71	57.71	2.11%	63,345
Apr 22, 2026	57.42	58.50	56.00	56.52	56.52	-0.32%	43,445
Apr 21, 2026	56.34	57.41	56.06	56.70	56.70	1.32%	54,044
Apr 20, 2026	57.94	58.62	55.85	55.96	55.96	-5.78%	65,321
Apr 17, 2026	58.25	59.56	57.98	59.39	59.39	3.38%	54,347
Apr 16, 2026	55.68	57.52	54.83	57.45	57.45	4.09%	79,248
Apr 15, 2026	53.75	55.55	53.43	55.19	55.19	3.68%	84,275
Apr 14, 2026	55.77	56.58	53.08	53.23	53.23	-2.88%	95,416
Apr 13, 2026	52.77	55.20	52.77	54.81	54.81	1.92%	68,632
Apr 10, 2026	52.49	54.00	51.92	53.78	53.78	3.92%	64,942
Apr 9, 2026	49.98	52.34	49.22	51.75	51.75	5.66%	163,965
Apr 8, 2026	47.43	49.31	46.85	48.98	48.98	8.55%	180,773
Apr 7, 2026	43.49	45.65	42.95	45.12	45.12	5.02%	171,811
Apr 2, 2026	40.41	43.62	39.77	42.97	42.97	2.79%	99,888
Apr 1, 2026	38.68	41.90	37.85	41.80	41.80	12.94%	143,234
Mar 31, 2026	36.02	37.01	35.94	37.01	37.01	1.44%	70,321
Mar 30, 2026	37.48	38.20	36.12	36.49	36.49	-3.40%	39,912
Mar 27, 2026	38.68	38.68	37.21	37.77	37.77	-2.90%	149,738
Mar 26, 2026	40.62	40.62	38.76	38.90	38.90	-5.58%	68,360
Mar 25, 2026	38.81	41.21	38.81	41.20	41.20	9.20%	155,217
Mar 24, 2026	38.23	38.28	37.48	37.73	37.73	-0.42%	44,337
Mar 23, 2026	37.33	38.97	37.28	37.89	37.89	-2.63%	74,767
Mar 20, 2026	40.16	41.04	38.91	38.92	38.92	-1.43%	155,601
Mar 19, 2026	39.00	39.82	38.09	39.48	39.48	1.08%	30,627
Mar 18, 2026	38.61	39.20	38.00	39.06	39.06	1.65%	40,461
Mar 17, 2026	39.68	40.48	38.22	38.43	38.43	-8.02%	165,535
Mar 16, 2026	40.59	42.56	40.52	41.78	41.78	4.61%	50,299
Mar 13, 2026	39.22	40.60	39.20	39.94	39.94	0.85%	18,779
Mar 12, 2026	41.36	41.41	39.55	39.60	39.60	-4.70%	44,305
Mar 11, 2026	40.22	42.03	40.08	41.56	41.56	2.45%	49,116
Mar 10, 2026	39.14	41.01	38.72	40.56	40.56	6.05%	121,851
Mar 9, 2026	36.71	38.33	36.00	38.25	38.25	-0.79%	77,280
Mar 6, 2026	39.70	39.79	38.20	38.55	38.55	-2.82%	61,427
Mar 5, 2026	38.96	40.06	38.63	39.67	39.67	2.51%	48,408
Mar 4, 2026	36.76	38.76	36.69	38.70	38.70	3.50%	52,316
Mar 3, 2026	37.82	37.96	36.50	37.39	37.39	-2.73%	45,337
Mar 2, 2026	37.65	38.72	37.46	38.44	38.44	-0.29%	45,928
Feb 27, 2026	38.38	39.35	37.60	38.55	38.55	0.14%	22,566
Feb 26, 2026	39.47	39.81	37.74	38.50	38.50	-1.42%	42,026
Feb 25, 2026	39.29	39.48	38.68	39.05	39.05	1.96%	34,328
Feb 24, 2026	37.14	38.99	37.08	38.30	38.30	3.03%	29,707
Feb 23, 2026	37.03	37.66	36.85	37.18	37.18	0.73%	30,496
Feb 20, 2026	38.01	38.12	36.40	36.91	36.91	-2.78%	42,697
Feb 19, 2026	38.71	38.71	37.50	37.96	37.96	-3.70%	28,297
Feb 18, 2026	39.33	39.50	37.98	39.42	39.42	0.81%	40,915
Feb 17, 2026	39.24	39.43	38.31	39.11	39.11	0.37%	65,570
Feb 16, 2026	39.44	39.60	38.96	38.96	38.96	-2.10%	11,673
Feb 13, 2026	39.05	40.14	37.92	39.80	39.80	1.04%	52,256
Feb 12, 2026	40.88	41.20	39.25	39.39	39.39	-2.73%	36,616
Feb 11, 2026	39.78	41.70	39.53	40.49	40.49	0.01%	127,889
Feb 10, 2026	42.14	42.34	40.40	40.49	40.49	-4.63%	62,461
Feb 9, 2026	42.81	42.89	40.00	42.45	42.45	-1.61%	67,965
Feb 6, 2026	40.74	43.27	40.74	43.15	43.15	5.50%	77,223
Feb 5, 2026	41.01	43.00	39.72	40.90	40.90	1.26%	100,410
Feb 4, 2026	41.93	42.21	39.87	40.39	40.39	-4.57%	74,043
Feb 3, 2026	42.10	43.60	41.72	42.32	42.32	2.03%	155,615
Feb 2, 2026	38.33	41.50	38.13	41.48	41.48	1.92%	124,565
Jan 30, 2026	39.83	41.57	39.49	40.70	40.70	1.75%	77,379
Jan 29, 2026	41.23	41.42	39.41	40.00	40.00	-2.39%	118,847
Jan 28, 2026	38.00	40.98	38.00	40.98	40.98	11.46%	140,311
Jan 27, 2026	36.21	37.25	36.03	36.77	36.77	2.01%	90,089
Jan 26, 2026	37.74	37.80	35.65	36.04	36.04	-7.57%	217,492
Jan 23, 2026	40.66	41.02	38.68	38.99	38.99	-15.56%	553,776
Jan 22, 2026	47.10	47.33	45.36	46.18	46.18	0.44%	140,517
Jan 21, 2026	42.50	46.24	42.26	45.98	45.98	8.33%	166,341
Jan 20, 2026	39.72	42.76	39.12	42.44	42.44	5.84%	120,654
Jan 19, 2026	40.00	40.16	39.56	40.10	40.10	-1.10%	110,419
Jan 16, 2026	42.09	43.12	40.50	40.55	40.55	-4.10%	83,338
Jan 15, 2026	42.31	43.49	40.94	42.28	42.28	2.00%	156,920
Jan 14, 2026	41.77	42.26	40.80	41.45	41.45	2.55%	134,875
Jan 13, 2026	38.34	40.70	38.32	40.42	40.42	5.98%	106,478
Jan 12, 2026	38.43	38.90	37.71	38.14	38.14	0.73%	95,733
Jan 9, 2026	35.89	38.67	35.84	37.87	37.87	8.19%	95,172
Jan 8, 2026	36.24	37.10	35.00	35.00	35.00	-6.14%	70,644
Jan 7, 2026	34.20	38.07	34.10	37.29	37.29	9.82%	102,634
Jan 6, 2026	34.07	34.09	33.32	33.96	33.96	-0.50%	26,169
Jan 5, 2026	34.09	35.69	33.95	34.13	34.13	1.02%	88,765
Jan 2, 2026	31.94	33.88	31.94	33.78	33.78	7.46%	89,294
Dec 30, 2025	31.23	31.44	31.17	31.44	31.44	1.53%	31,017
Dec 29, 2025	30.59	31.12	30.49	30.96	30.96	0.36%	42,652
Dec 23, 2025	30.85	31.22	30.70	30.85	30.85	-1.19%	107,700
Dec 22, 2025	31.83	32.25	31.22	31.22	31.22	-2.32%	26,438
Dec 19, 2025	31.37	32.00	31.11	31.96	31.96	3.11%	108,292
Dec 18, 2025	30.89	31.85	30.58	31.00	31.00	0.06%	60,323
Dec 17, 2025	31.99	32.24	30.95	30.98	30.98	-2.39%	18,611
Dec 16, 2025	31.48	32.60	31.40	31.74	31.74	-1.15%	133,413
Dec 15, 2025	32.38	32.71	31.77	32.11	32.11	-2.07%	47,995
Dec 12, 2025	33.72	34.00	32.74	32.79	32.79	-1.59%	33,278
Dec 11, 2025	34.18	34.46	33.32	33.32	33.32	-2.50%	41,068
Dec 10, 2025	34.68	34.84	33.47	34.17	34.17	-1.24%	22,266
Dec 9, 2025	34.93	35.27	34.52	34.60	34.60	1.08%	33,761
Dec 8, 2025	35.82	36.13	34.19	34.23	34.23	-5.27%	44,339
Dec 5, 2025	35.31	36.70	34.97	36.14	36.14	0.68%	58,217
Dec 4, 2025	37.52	37.52	35.76	35.89	35.89	-3.65%	56,283
Dec 3, 2025	37.21	37.70	36.75	37.25	37.25	1.22%	89,604
Dec 2, 2025	34.51	37.24	34.39	36.80	36.80	6.96%	150,719
Dec 1, 2025	34.53	34.77	34.04	34.41	34.41	0.61%	120,008