Skip to main content
Intel Corporation (TSX:INTC)
Canada flag Canada · Delayed Price · Currency is CAD
47.53
-0.50 (-1.04%)
Apr 28, 2026, 3:54 PM EST

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202646.2247.7345.8347.73--1.02%12,300
Apr 27, 202647.2649.3546.7948.2248.223.25%504,040
Apr 24, 202646.5048.1445.0246.7046.7023.58%710,243
Apr 23, 202637.4338.6137.3537.7937.792.25%306,834
Apr 22, 202638.4138.8836.7936.9636.96-1.47%151,927
Apr 21, 202638.0038.2837.1637.5137.510.83%148,584
Apr 20, 202638.7538.8136.8837.2037.20-4.00%194,521
Apr 17, 202639.0139.7838.3838.7538.75-0.08%224,942
Apr 16, 202636.7738.8236.7038.7838.785.47%230,300
Apr 15, 202636.1037.2435.6436.7736.771.72%281,756
Apr 14, 202636.9336.9335.2036.1536.15-2.06%355,038
Apr 13, 202635.1937.1235.1936.9136.914.62%278,744
Apr 10, 202634.9135.9034.4335.2835.280.97%166,084
Apr 9, 202633.0535.1133.0534.9434.944.67%241,420
Apr 8, 202631.2733.5031.0933.3833.3811.27%294,383
Apr 7, 202629.2530.1729.0530.0030.004.17%262,007
Apr 6, 202628.8729.6128.3228.8028.800.98%165,801
Apr 2, 202626.0628.5826.0528.5228.524.97%371,000
Apr 1, 202625.5127.6025.5127.1727.178.59%528,391
Mar 31, 202623.8125.0623.6025.0225.027.01%269,374
Mar 30, 202624.7724.9123.0823.3823.38-4.53%137,065
Mar 27, 202624.8125.0124.3224.4924.49-2.20%218,076
Mar 26, 202626.2726.4024.9425.0425.04-6.46%180,407
Mar 25, 202625.9527.1425.8026.7726.776.99%287,753
Mar 24, 202624.7325.1524.5625.0225.020.12%116,714
Mar 23, 202625.2325.7924.8624.9924.990.28%157,973
Mar 20, 202626.6826.9424.7924.9224.92-4.92%192,189
Mar 19, 202625.0226.3524.8126.2126.212.54%128,973
Mar 18, 202625.0425.9025.0325.5625.562.12%94,263
Mar 17, 202626.1426.1424.9625.0325.03-3.69%199,566
Mar 16, 202627.1827.8225.9525.9925.990.04%219,505
Mar 13, 202626.1726.4625.8125.9825.980.97%55,736
Mar 12, 202626.9426.9425.7025.7325.73-5.51%99,496
Mar 11, 202626.6027.7426.6027.2327.232.52%76,494
Mar 10, 202625.7827.1525.7826.5626.562.71%203,985
Mar 9, 202624.3325.9823.8025.8625.864.61%245,128
Mar 6, 202625.3925.6124.6324.7224.72-5.29%154,241
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