Skip to main content
Intel Corporation (TSX:INTC)
Canada flag Canada · Delayed Price · Currency is CAD
26.10
+0.21 (0.81%)
Mar 5, 2026, 1:21 PM EST

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.5526.3525.4426.1026.100.81%84,536
Mar 4, 202625.0826.1924.6225.8925.895.67%180,973
Mar 3, 202624.6524.8123.9724.5024.50-5.26%265,349
Mar 2, 202625.1026.0025.0025.8625.86-0.50%104,530
Feb 27, 202625.2326.4625.2325.9925.990.54%98,826
Feb 26, 202626.6326.6625.2025.8525.85-3.15%159,698
Feb 25, 202626.2126.7025.9026.6926.691.71%108,363
Feb 24, 202625.1326.5024.8026.2426.245.72%181,155
Feb 23, 202625.1025.3524.6024.8224.82-1.27%85,936
Feb 20, 202624.9925.2524.4525.1425.14-1.14%184,959
Feb 19, 202625.6025.6924.9925.4325.43-1.70%117,169
Feb 18, 202626.0926.5825.5825.8725.87-1.45%85,670
Feb 17, 202626.1126.6225.8826.2526.25-1.50%87,039
Feb 13, 202626.0627.1125.6026.6526.650.60%107,496
Feb 12, 202627.1627.8426.3226.4926.49-3.57%160,506
Feb 11, 202627.3928.2026.6827.4727.472.31%208,149
Feb 10, 202628.6528.6526.6626.8526.85-6.12%177,214
Feb 9, 202628.2529.1527.1228.6028.60-0.76%219,948
Feb 6, 202627.9429.1827.9428.8228.824.95%145,314
Feb 5, 202627.1228.9526.7027.4627.46-0.76%87,256
Feb 4, 202628.1928.3026.8027.6727.67-1.39%140,777
Feb 3, 202628.5729.2527.6228.0628.060.94%172,156
Feb 2, 202626.0228.3726.0027.8027.804.98%122,329
Jan 30, 202627.8828.2226.1726.4826.48-4.44%150,769
Jan 29, 202627.1827.7526.7527.7127.71-0.29%180,448
Jan 28, 202626.5028.0726.5027.7927.7910.85%461,718
Jan 27, 202624.9325.3824.6425.0725.072.79%212,564
Jan 26, 202625.3025.3024.1424.3924.39-5.47%345,404
Jan 23, 202626.8027.2525.3825.8025.80-16.69%760,425
Jan 22, 202630.9331.0930.2630.9730.970.16%134,487
Jan 21, 202628.6530.9928.6530.9230.9211.22%244,357
Jan 20, 202626.9228.9926.6527.8027.805.26%253,128
Jan 19, 202626.4526.9426.1426.4126.41-1.89%23,007
Jan 16, 202628.0428.6026.6526.9226.92-2.22%225,841
Jan 15, 202628.2128.7127.2927.5327.53-0.97%149,922
Jan 14, 202627.8827.9027.0527.8027.802.96%185,406
Jan 13, 202626.1127.4725.8027.0027.007.44%208,447
Jan 12, 202625.2025.8825.0625.1325.13-3.35%180,178
Jan 9, 202623.8526.0523.7626.0026.0010.87%270,811
Jan 8, 202624.2924.7023.2023.4523.45-3.62%109,373
Jan 7, 202622.9325.4022.9324.3324.336.62%390,798
Jan 6, 202622.7522.9822.2422.8222.821.69%130,875
Jan 5, 202623.7123.9922.3922.4422.44-0.13%164,597
Jan 2, 202621.6122.7221.6122.4722.476.67%242,846
Dec 31, 202521.2621.4021.0521.0721.07-1.01%30,707
Dec 30, 202521.1021.8121.1021.2821.281.72%86,756
Dec 29, 202520.5021.0020.4820.9220.921.45%79,257
Dec 24, 202520.0820.6319.9820.6220.62-0.53%64,901
Dec 23, 202520.7220.9120.5820.7320.73-0.10%74,846
Dec 22, 202521.6121.6120.7220.7520.75-1.33%89,647
Dec 19, 202520.7921.4520.7921.0321.032.29%115,179
Dec 17, 202521.4821.5820.5420.5620.56-3.47%87,625
Dec 16, 202521.4121.6221.1121.3021.30-0.61%37,295
Dec 15, 202521.8421.8921.3421.4321.43-0.37%76,871
Dec 12, 202522.4722.8421.5021.5121.51-4.70%152,669
Dec 11, 202522.8422.8422.3322.5722.57-3.26%203,648
Dec 10, 202522.9623.4022.2523.3323.330.86%155,026
Dec 9, 202523.2623.5522.9023.1323.130.52%140,897
Dec 8, 202523.9023.9922.7023.0123.01-2.71%216,504
Dec 5, 202523.5524.4523.5523.6523.652.20%279,200
Dec 4, 202524.6624.6722.9523.1423.14-7.40%298,501
Dec 3, 202524.8425.1324.3724.9924.990.73%172,725
Dec 2, 202523.1724.9322.9824.8124.818.48%250,132
Dec 1, 202522.8523.0822.6422.8722.87-1.80%88,139
Nov 28, 202521.4223.2921.4023.2923.2910.01%194,166
Nov 27, 202520.6321.2520.6321.1721.170.47%11,478
Nov 26, 202520.7621.2620.7521.0721.072.88%106,971
Nov 25, 202520.4420.6219.8720.4820.48-77,084
Nov 24, 202519.9820.6719.8820.4820.483.80%93,221
Nov 21, 202519.2220.0218.8519.7319.732.65%159,385
Nov 20, 202520.6020.9719.1919.2219.22-4.33%120,467
Nov 19, 202519.6020.4519.6020.0920.091.98%63,718
Nov 18, 202519.5319.8619.2019.7019.70-0.76%79,996
Nov 17, 202520.3520.4419.6119.8519.85-2.22%64,393
Nov 14, 202520.0020.6419.8420.3020.30-1.46%89,947
Nov 13, 202521.4021.4020.3320.6020.60-5.07%167,364
Nov 12, 202521.7821.8421.4521.7021.70-0.14%47,723
Nov 11, 202521.8121.8621.5021.7321.73-1.45%40,384
Nov 10, 202522.3522.6021.7922.0522.050.87%183,514
Nov 7, 202521.3221.9021.1921.8621.862.48%148,517
Nov 6, 202522.0322.0321.0921.3321.33-2.96%112,693
Nov 5, 202521.3622.1921.2721.9821.983.48%129,956
Nov 4, 202521.8521.8821.1621.2421.24-6.14%188,001
Nov 3, 202523.1223.1722.4122.6322.63-1.44%166,392
Oct 31, 202523.3123.4122.8322.9622.96-0.30%139,186
Oct 30, 202523.4723.7723.0323.0323.03-2.79%188,547
Oct 29, 202523.9124.0823.5523.6923.69-0.59%241,275
Oct 28, 202522.7524.3522.7123.8323.834.98%498,331
Oct 27, 202522.0723.3321.9822.7022.703.37%612,498
Oct 24, 202522.5323.5721.7321.9621.960.18%941,140
Oct 23, 202520.9422.0320.9421.9221.923.45%201,754
Oct 22, 202521.6921.7520.7321.1921.19-2.98%385,426
Oct 21, 202521.9822.0021.6321.8421.84-0.05%141,130
Oct 20, 202521.5422.0821.5421.8521.852.58%202,735
Oct 17, 202520.8222.0220.7321.3021.300.80%257,428
Oct 16, 202521.3821.8120.9321.1321.13-1.12%126,230
Oct 15, 202520.9021.5020.4721.3721.374.09%291,549
Oct 14, 202520.5720.9919.9520.5320.53-1.68%275,745
Oct 10, 202522.1422.7320.8820.8820.88-3.87%547,835
Oct 9, 202521.5521.8821.2021.7221.720.98%172,497