Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	84.41	85.00	80.38	83.92	83.92	0.48%	1,437,689
Apr 27, 2026	82.86	87.10	82.07	83.52	83.52	2.96%	2,058,344
Apr 24, 2026	81.47	87.25	66.78	81.12	81.12	19.81%	3,356,222
Apr 23, 2026	67.34	68.28	65.50	67.71	67.71	3.45%	1,167,873
Apr 22, 2026	66.87	68.74	65.16	65.45	65.45	-1.16%	1,073,658
Apr 21, 2026	66.07	67.66	65.69	66.22	66.22	1.34%	988,546
Apr 20, 2026	67.41	69.20	65.10	65.34	65.34	-4.10%	880,094
Apr 17, 2026	69.15	70.33	67.73	68.13	68.13	0.89%	1,210,582
Apr 16, 2026	65.22	68.22	64.30	67.53	67.53	5.06%	1,192,576
Apr 15, 2026	63.61	65.84	62.88	64.28	64.28	2.28%	959,629
Apr 14, 2026	65.77	66.48	62.22	62.85	62.85	-2.80%	1,283,266
Apr 13, 2026	61.95	65.64	60.00	64.66	64.66	2.96%	1,374,803
Apr 10, 2026	62.16	63.39	58.00	62.80	62.80	3.49%	1,298,951
Apr 9, 2026	58.17	62.19	57.40	60.68	60.68	2.71%	1,609,668
Apr 8, 2026	55.41	59.17	49.90	59.08	59.08	12.99%	1,575,968
Apr 7, 2026	50.14	53.25	49.60	52.29	52.29	5.02%	1,100,858
Apr 2, 2026	47.82	50.44	45.78	49.79	49.79	3.26%	1,641,651
Apr 1, 2026	44.39	48.76	43.78	48.22	48.22	10.22%	1,170,918
Mar 31, 2026	40.72	43.76	40.60	43.75	43.75	5.96%	863,767
Mar 30, 2026	42.85	43.99	41.02	41.29	41.29	-4.09%	905,306
Mar 27, 2026	44.90	44.95	42.86	43.05	43.05	-2.18%	842,944
Mar 26, 2026	47.00	47.37	43.92	44.01	44.01	-6.44%	805,698
Mar 25, 2026	45.00	47.84	44.35	47.04	47.04	6.35%	1,216,933
Mar 24, 2026	43.75	44.48	43.21	44.23	44.23	-0.27%	899,101
Mar 23, 2026	43.10	45.45	42.50	44.35	44.35	1.03%	1,147,900
Mar 20, 2026	46.37	47.53	43.69	43.90	43.90	-5.23%	1,273,624
Mar 19, 2026	44.90	46.43	43.68	46.33	46.33	2.13%	825,914
Mar 18, 2026	44.25	45.69	43.64	45.36	45.36	3.14%	824,583
Mar 17, 2026	45.90	46.72	43.92	43.98	43.98	-5.47%	1,153,396
Mar 16, 2026	45.01	49.13	43.98	46.53	46.53	1.56%	1,599,849
Mar 13, 2026	45.65	46.62	44.60	45.81	45.81	1.22%	784,082
Mar 12, 2026	47.19	47.98	45.20	45.26	45.26	-4.88%	1,110,464
Mar 11, 2026	47.00	48.82	46.32	47.58	47.58	1.54%	892,796
Mar 10, 2026	45.39	47.87	44.96	46.86	46.86	4.87%	1,083,247
Mar 9, 2026	42.64	44.89	41.66	44.69	44.69	0.07%	692,671
Mar 6, 2026	45.95	46.31	44.13	44.66	44.66	-1.79%	732,241
Mar 5, 2026	45.30	46.48	44.72	45.47	45.47	-0.79%	699,645
Mar 4, 2026	42.26	46.12	42.15	45.83	45.83	5.70%	700,009
Mar 3, 2026	44.53	45.50	42.16	43.36	43.36	-3.82%	655,886
Mar 2, 2026	44.50	45.79	42.70	45.08	45.08	0.33%	430,948
Feb 27, 2026	45.24	46.55	44.33	44.93	44.93	-1.38%	780,429
Feb 26, 2026	46.60	47.10	44.40	45.56	45.56	-2.69%	676,834
Feb 25, 2026	46.05	46.95	45.52	46.82	46.82	1.54%	828,807
Feb 24, 2026	43.74	46.26	43.55	46.11	46.11	6.34%	725,447
Feb 23, 2026	43.50	44.54	43.24	43.36	43.36	-1.97%	512,299
Feb 20, 2026	44.59	44.99	42.88	44.23	44.23	-0.60%	1,027,412
Feb 19, 2026	45.45	45.70	43.91	44.50	44.50	-2.82%	644,531
Feb 18, 2026	46.67	46.74	44.88	45.79	45.79	-2.12%	703,669
Feb 17, 2026	46.37	47.10	45.25	46.78	46.78	-0.64%	662,935
Feb 13, 2026	46.32	47.68	44.99	47.08	47.08	0.77%	754,184
Feb 12, 2026	48.33	48.96	46.34	46.72	46.72	-2.28%	887,040
Feb 11, 2026	47.45	49.53	46.87	47.81	47.81	0.80%	936,266
Feb 10, 2026	50.30	50.52	47.28	47.43	47.43	-6.80%	813,817
Feb 9, 2026	50.79	51.89	47.60	50.89	50.89	0.06%	962,984
Feb 6, 2026	48.00	51.30	46.53	50.86	50.86	4.73%	815,159
Feb 5, 2026	48.58	50.84	46.80	48.57	48.57	1.11%	868,088
Feb 4, 2026	49.55	49.87	47.00	48.03	48.03	-1.70%	976,597
Feb 3, 2026	49.00	51.50	48.44	48.86	48.86	-1.01%	1,041,366
Feb 2, 2026	44.29	49.84	43.71	49.36	49.36	4.33%	941,988
Jan 30, 2026	47.96	49.58	46.68	47.31	47.31	-1.60%	1,087,359
Jan 29, 2026	48.67	49.82	47.00	48.08	48.08	-1.17%	973,709
Jan 28, 2026	46.36	49.23	43.93	48.65	48.65	10.57%	1,865,315
Jan 27, 2026	42.70	44.53	42.28	44.00	44.00	3.53%	885,656
Jan 26, 2026	43.97	44.75	42.33	42.50	42.50	-4.85%	956,310
Jan 23, 2026	47.97	54.32	44.58	44.67	44.67	-17.94%	2,229,586
Jan 22, 2026	54.84	55.71	50.32	54.43	54.43	2.35%	794,907
Jan 21, 2026	49.95	54.16	48.56	53.18	53.18	10.47%	1,681,492
Jan 20, 2026	46.60	50.21	45.80	48.14	48.14	1.48%	1,268,650
Jan 16, 2026	48.81	50.20	46.72	47.44	47.44	-3.29%	739,715
Jan 15, 2026	48.60	50.38	47.64	49.06	49.06	1.23%	771,527
Jan 14, 2026	47.89	49.22	47.29	48.46	48.46	1.43%	1,489,596
Jan 13, 2026	44.05	47.85	44.01	47.78	47.78	7.58%	1,962,859
Jan 12, 2026	45.19	45.55	43.88	44.41	44.41	-2.19%	648,733
Jan 9, 2026	41.68	45.52	41.58	45.41	45.41	11.10%	1,852,408
Jan 8, 2026	42.51	43.32	40.68	40.87	40.87	-4.36%	805,385
Jan 7, 2026	40.06	44.56	39.85	42.73	42.73	7.25%	2,143,422
Jan 6, 2026	40.03	40.11	38.95	39.84	39.84	0.81%	387,053
Jan 5, 2026	39.50	42.08	39.28	39.52	39.52	0.13%	659,289
Jan 2, 2026	37.00	39.86	37.00	39.47	39.47	6.13%	904,634
Dec 31, 2025	37.33	37.93	37.11	37.19	37.19	-1.35%	365,934
Dec 30, 2025	36.79	38.25	36.71	37.70	37.70	3.51%	441,819
Dec 29, 2025	36.14	36.66	35.83	36.42	36.42	1.00%	403,741
Dec 24, 2025	36.39	36.54	34.50	36.06	36.06	-0.52%	411,814
Dec 23, 2025	36.47	36.80	36.04	36.25	36.25	-1.09%	215,561
Dec 22, 2025	37.30	37.95	36.46	36.65	36.65	-2.11%	342,425
Dec 19, 2025	36.83	37.56	36.40	37.44	37.44	2.63%	370,560
Dec 18, 2025	36.21	37.46	35.69	36.48	36.48	0.05%	443,486
Dec 17, 2025	37.26	37.81	36.31	36.46	36.46	-1.96%	318,161
Dec 16, 2025	37.36	38.33	36.65	37.19	37.19	-1.25%	451,677
Dec 15, 2025	37.76	38.47	37.33	37.66	37.66	-1.15%	598,988
Dec 12, 2025	39.41	40.02	38.10	38.10	38.10	-3.32%	683,028
Dec 11, 2025	39.99	40.40	39.08	39.41	39.41	-2.18%	601,891
Dec 10, 2025	40.29	40.63	38.90	40.29	40.29	0.30%	650,090
Dec 9, 2025	40.36	41.24	40.10	40.17	40.17	-	568,097
Dec 8, 2025	41.70	42.16	39.70	40.17	40.17	-4.11%	803,703
Dec 5, 2025	40.75	42.83	40.73	41.89	41.89	2.39%	758,999
Dec 4, 2025	43.62	43.63	40.80	40.91	40.91	-5.93%	620,326
Dec 3, 2025	43.43	43.97	42.66	43.49	43.49	0.88%	2,977,609
Dec 2, 2025	39.95	43.33	39.89	43.11	43.11	7.40%	1,355,099
Dec 1, 2025	40.49	40.77	39.60	40.14	40.14	-1.62%	691,206