Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.93	71.93	71.00	71.19	-	-0.67%	2,526
Apr 27, 2026	72.01	74.06	70.00	71.67	71.67	2.37%	20,640
Apr 24, 2026	69.52	74.14	67.91	70.01	70.01	20.37%	43,970
Apr 23, 2026	56.43	58.24	56.31	58.16	58.16	4.42%	6,030
Apr 22, 2026	56.86	58.00	55.49	55.70	55.70	-1.15%	5,905
Apr 21, 2026	56.01	57.30	56.01	56.35	56.35	1.37%	5,881
Apr 20, 2026	57.15	58.00	55.46	55.59	55.59	-4.68%	9,541
Apr 17, 2026	58.35	59.50	57.50	58.32	58.32	0.55%	15,781
Apr 16, 2026	55.50	58.00	54.99	58.00	58.00	4.69%	10,735
Apr 15, 2026	53.53	55.55	53.33	55.40	55.40	3.03%	4,958
Apr 14, 2026	56.12	56.42	52.60	53.77	53.77	-3.12%	11,305
Apr 13, 2026	52.38	55.95	52.38	55.50	55.50	3.89%	12,041
Apr 10, 2026	52.65	53.90	52.10	53.42	53.42	1.75%	12,760
Apr 9, 2026	49.75	52.50	49.18	52.50	52.50	4.35%	22,294
Apr 8, 2026	47.25	50.60	47.19	50.31	50.31	10.53%	31,442
Apr 7, 2026	43.31	45.91	43.00	45.52	45.52	4.96%	12,454
Apr 2, 2026	40.50	43.45	39.70	43.37	43.37	5.03%	19,160
Apr 1, 2026	38.50	41.75	38.22	41.29	41.29	8.23%	10,267
Mar 31, 2026	36.11	38.15	35.96	38.15	38.15	7.34%	5,232
Mar 30, 2026	37.90	38.02	35.51	35.54	35.54	-4.97%	6,833
Mar 27, 2026	38.61	38.61	37.40	37.40	37.40	-2.60%	4,846
Mar 26, 2026	40.43	40.43	38.20	38.40	38.40	-5.73%	1,086
Mar 25, 2026	38.73	41.15	38.73	40.74	40.74	6.64%	3,095
Mar 24, 2026	38.09	38.30	37.49	38.20	38.20	0.32%	3,997
Mar 23, 2026	36.91	38.92	36.91	38.08	38.08	0.12%	5,318
Mar 20, 2026	39.87	40.80	37.86	38.04	38.04	-4.31%	2,049
Mar 19, 2026	38.75	39.75	38.62	39.75	39.75	1.92%	8,504
Mar 18, 2026	38.60	39.00	38.54	39.00	39.00	2.31%	2,566
Mar 17, 2026	39.46	40.13	38.12	38.12	38.12	-5.54%	6,095
Mar 16, 2026	40.45	42.50	40.36	40.36	40.36	1.05%	5,739
Mar 13, 2026	39.14	40.33	39.14	39.94	39.94	1.19%	1,170
Mar 12, 2026	41.29	41.32	39.47	39.47	39.47	-4.54%	2,046
Mar 11, 2026	40.26	42.00	40.19	41.34	41.34	2.66%	3,122
Mar 10, 2026	38.74	41.00	38.74	40.27	40.27	5.70%	3,385
Mar 9, 2026	36.40	38.30	36.40	38.10	38.10	1.33%	9,315
Mar 6, 2026	39.68	39.68	37.51	37.60	37.60	-4.08%	1,664
Mar 5, 2026	39.05	39.94	38.98	39.20	39.20	-0.70%	3,451
Mar 4, 2026	36.68	39.50	36.42	39.48	39.48	5.85%	6,159
Mar 3, 2026	37.90	38.05	36.53	37.30	37.30	-3.88%	6,331
Mar 2, 2026	37.50	38.80	37.42	38.80	38.80	2.27%	5,912
Feb 27, 2026	38.40	38.49	37.94	37.94	37.94	-0.54%	482
Feb 26, 2026	39.40	39.85	38.15	38.15	38.15	-3.67%	7,435
Feb 25, 2026	39.30	39.60	38.70	39.60	39.60	0.89%	2,796
Feb 24, 2026	36.90	39.25	36.90	39.25	39.25	7.06%	3,650
Feb 23, 2026	36.52	37.64	36.52	36.66	36.66	-2.69%	2,517
Feb 20, 2026	37.80	38.24	36.54	37.68	37.68	-0.20%	2,829
Feb 19, 2026	38.75	38.75	37.37	37.75	37.75	-1.99%	7,230
Feb 18, 2026	39.09	39.25	38.20	38.52	38.52	-1.82%	3,257
Feb 17, 2026	38.91	39.38	38.37	39.23	39.23	0.37%	2,808
Feb 16, 2026	39.00	39.35	38.86	39.09	39.09	-1.92%	7,686
Feb 13, 2026	38.89	39.85	37.79	39.85	39.85	0.76%	6,015
Feb 12, 2026	40.60	41.13	39.21	39.55	39.55	-2.35%	4,730
Feb 11, 2026	39.65	41.39	39.48	40.50	40.50	2.79%	3,786
Feb 10, 2026	41.80	42.21	39.40	39.40	39.40	-7.47%	7,061
Feb 9, 2026	42.64	42.67	40.50	42.58	42.58	-0.86%	4,513
Feb 6, 2026	40.51	43.40	40.51	42.95	42.95	4.99%	4,619
Feb 5, 2026	41.40	43.00	39.81	40.91	40.91	-1.64%	3,150
Feb 4, 2026	42.07	42.08	39.93	41.59	41.59	-0.16%	4,819
Feb 3, 2026	42.29	43.11	41.26	41.66	41.66	0.45%	12,935
Feb 2, 2026	37.20	42.06	37.20	41.47	41.47	6.61%	4,744
Jan 30, 2026	40.40	41.21	38.90	38.90	38.90	-3.27%	9,899
Jan 29, 2026	41.35	41.61	39.66	40.22	40.22	-2.86%	11,156
Jan 28, 2026	38.66	41.40	38.29	41.40	41.40	13.52%	7,598
Jan 27, 2026	35.92	37.15	35.91	36.47	36.47	1.55%	9,810
Jan 26, 2026	37.20	37.80	35.62	35.92	35.92	-5.78%	11,426
Jan 23, 2026	40.51	40.92	37.72	38.12	38.12	-17.29%	35,575
Jan 22, 2026	47.30	47.30	45.40	46.09	46.09	0.01%	47,404
Jan 21, 2026	41.90	46.32	41.90	46.09	46.09	10.97%	42,971
Jan 20, 2026	39.15	42.90	39.03	41.53	41.53	4.65%	15,024
Jan 19, 2026	39.40	40.15	39.25	39.69	39.69	-3.03%	5,780
Jan 16, 2026	42.00	42.90	40.34	40.93	40.93	-2.39%	6,425
Jan 15, 2026	42.32	43.00	41.07	41.93	41.93	0.44%	8,460
Jan 14, 2026	41.19	42.35	40.96	41.74	41.74	2.69%	14,391
Jan 13, 2026	37.92	41.35	37.92	40.65	40.65	6.90%	22,241
Jan 12, 2026	38.35	38.80	37.97	38.02	38.02	-3.03%	10,371
Jan 9, 2026	36.00	39.21	35.90	39.21	39.21	10.72%	14,905
Jan 8, 2026	36.19	37.00	35.14	35.42	35.42	-2.33%	11,132
Jan 7, 2026	34.07	38.04	34.07	36.26	36.26	5.81%	10,465
Jan 6, 2026	34.05	34.27	33.37	34.27	34.27	1.68%	2,550
Jan 5, 2026	33.91	35.29	33.70	33.71	33.71	-0.28%	13,114
Jan 2, 2026	32.00	33.81	32.00	33.80	33.80	7.61%	16,614
Dec 30, 2025	31.13	31.44	31.09	31.41	31.41	0.79%	1,647
Dec 29, 2025	30.66	31.17	30.58	31.17	31.17	1.20%	5,230
Dec 23, 2025	30.90	30.94	30.66	30.80	30.80	-0.66%	7,022
Dec 22, 2025	32.04	32.04	31.00	31.00	31.00	-3.13%	1,940
Dec 19, 2025	31.41	32.00	31.12	32.00	32.00	3.19%	7,909
Dec 18, 2025	30.75	31.41	30.56	31.01	31.01	0.98%	14,415
Dec 17, 2025	31.89	32.19	30.68	30.71	30.71	-2.51%	2,971
Dec 16, 2025	31.54	32.33	31.50	31.50	31.50	-1.47%	2,700
Dec 15, 2025	32.23	32.68	31.76	31.97	31.97	-1.33%	3,730
Dec 12, 2025	33.76	33.82	32.40	32.40	32.40	-3.23%	2,855
Dec 11, 2025	34.08	34.39	33.48	33.48	33.48	-2.63%	10,207
Dec 10, 2025	34.80	34.80	33.50	34.39	34.39	-0.35%	3,294
Dec 9, 2025	34.67	35.01	34.50	34.51	34.51	-1.10%	3,167
Dec 8, 2025	35.54	35.82	34.20	34.89	34.89	-3.51%	4,135
Dec 5, 2025	35.19	36.72	34.80	36.16	36.16	4.18%	12,139
Dec 4, 2025	37.30	37.36	34.71	34.71	34.71	-7.27%	11,417
Dec 3, 2025	37.50	37.50	36.78	37.43	37.43	1.09%	16,816
Dec 2, 2025	34.35	37.20	34.35	37.03	37.03	6.73%	14,184
Dec 1, 2025	34.50	34.79	34.04	34.69	34.69	-0.89%	6,663