Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.52	71.69	69.63	69.69	69.69	-1.82%	2,034
Apr 27, 2026	71.56	72.56	70.60	70.98	70.98	0.44%	2,837
Apr 24, 2026	69.46	73.48	69.21	70.67	70.67	22.27%	8,313
Apr 23, 2026	56.91	57.81	56.22	57.80	57.80	2.28%	2,428
Apr 22, 2026	57.44	58.34	56.14	56.51	56.51	-0.41%	2,784
Apr 21, 2026	56.37	57.06	56.23	56.74	56.74	1.59%	1,870
Apr 20, 2026	57.90	58.20	55.85	55.85	55.85	-6.12%	1,299
Apr 17, 2026	58.28	59.49	58.11	59.49	59.49	3.84%	2,159
Apr 16, 2026	55.80	57.38	55.07	57.29	57.29	3.77%	1,792
Apr 15, 2026	53.84	55.21	53.40	55.21	55.21	3.76%	1,864
Apr 14, 2026	55.67	56.35	53.11	53.21	53.21	-2.92%	3,176
Apr 13, 2026	52.75	55.21	52.75	54.81	54.81	2.09%	4,195
Apr 10, 2026	52.53	53.69	51.95	53.69	53.69	3.99%	1,209
Apr 9, 2026	49.93	51.93	49.30	51.63	51.63	5.39%	2,109
Apr 8, 2026	47.54	49.23	47.22	48.99	48.99	8.21%	1,850
Apr 7, 2026	43.46	45.50	43.08	45.28	45.28	5.28%	5,424
Apr 2, 2026	40.48	43.01	39.90	43.01	43.01	2.90%	4,801
Apr 1, 2026	38.59	41.80	38.25	41.80	41.80	13.40%	1,061
Mar 31, 2026	36.07	36.86	36.07	36.86	36.86	1.49%	2,286
Mar 30, 2026	37.61	38.13	36.29	36.32	36.32	-3.90%	3,543
Mar 27, 2026	38.68	38.68	37.49	37.79	37.79	-2.70%	1,572
Mar 26, 2026	40.56	40.56	38.84	38.84	38.84	-5.67%	1,470
Mar 25, 2026	38.83	41.18	38.83	41.18	41.18	9.12%	2,757
Mar 24, 2026	38.28	38.28	37.55	37.74	37.74	-0.57%	2,272
Mar 23, 2026	37.29	38.95	37.29	37.95	37.95	-2.47%	3,942
Mar 20, 2026	40.22	40.69	38.91	38.91	38.91	-1.33%	2,584
Mar 19, 2026	38.94	39.90	38.39	39.44	39.44	0.69%	1,301
Mar 18, 2026	38.56	39.17	38.38	39.17	39.17	1.75%	2,002
Mar 17, 2026	39.65	40.40	38.49	38.49	38.49	-7.78%	2,188
Mar 16, 2026	40.60	42.26	40.60	41.74	41.74	4.44%	2,235
Mar 13, 2026	39.25	40.42	39.25	39.96	39.96	0.90%	2,085
Mar 12, 2026	41.31	41.31	39.61	39.61	39.61	-4.75%	1,390
Mar 11, 2026	40.32	41.91	39.97	41.58	41.58	2.50%	3,308
Mar 10, 2026	39.13	41.00	38.84	40.57	40.57	6.14%	3,141
Mar 9, 2026	36.76	38.28	36.67	38.22	38.22	-0.95%	3,697
Mar 6, 2026	39.70	39.70	38.24	38.59	38.59	-2.96%	1,691
Mar 5, 2026	38.98	39.84	38.63	39.76	39.76	3.34%	1,122
Mar 4, 2026	36.72	38.48	36.72	38.48	38.48	3.03%	2,289
Mar 3, 2026	37.81	37.95	36.69	37.35	37.35	-2.77%	4,954
Mar 2, 2026	37.62	38.54	37.62	38.41	38.41	-0.36%	1,621
Feb 27, 2026	38.45	38.55	37.90	38.55	38.55	0.16%	351
Feb 26, 2026	39.50	39.73	38.12	38.49	38.49	-1.40%	2,614
Feb 25, 2026	39.28	39.48	38.80	39.04	39.04	1.87%	1,741
Feb 24, 2026	37.13	38.88	37.13	38.32	38.32	3.27%	876
Feb 23, 2026	36.97	37.45	36.85	37.11	37.11	0.69%	1,811
Feb 20, 2026	38.03	38.06	36.85	36.85	36.85	-2.95%	756
Feb 19, 2026	38.64	38.64	37.93	37.97	37.97	-3.62%	646
Feb 18, 2026	39.39	39.40	38.13	39.40	39.40	0.72%	1,224
Feb 17, 2026	39.26	39.26	38.57	39.12	39.12	0.08%	1,969
Feb 16, 2026	39.38	39.55	39.01	39.09	39.09	-1.62%	42
Feb 13, 2026	39.01	39.74	38.00	39.73	39.73	1.20%	3,839
Feb 12, 2026	40.86	40.98	39.26	39.26	39.26	-2.88%	1,332
Feb 11, 2026	39.87	41.60	39.67	40.43	40.43	-0.35%	3,632
Feb 10, 2026	42.18	42.27	40.57	40.57	40.57	-4.58%	35
Feb 9, 2026	42.73	42.82	40.81	42.51	42.51	-1.36%	3,180
Feb 6, 2026	40.95	43.13	40.95	43.10	43.10	5.72%	3,161
Feb 5, 2026	41.30	41.46	39.93	40.77	40.77	0.87%	3,430
Feb 4, 2026	42.01	42.08	40.09	40.42	40.42	-4.22%	2,915
Feb 3, 2026	42.38	43.15	41.85	42.20	42.20	1.80%	5,819
Feb 2, 2026	38.21	41.45	38.20	41.45	41.45	1.96%	1,926
Jan 30, 2026	40.05	41.53	39.50	40.66	40.66	1.57%	3,544
Jan 29, 2026	41.34	41.50	39.75	40.03	40.03	-1.88%	5,961
Jan 28, 2026	38.45	40.79	38.42	40.79	40.79	11.11%	3,080
Jan 27, 2026	36.31	37.25	36.02	36.71	36.71	1.93%	8,469
Jan 26, 2026	37.70	37.82	35.75	36.02	36.02	-7.36%	4,146
Jan 23, 2026	40.60	40.83	38.73	38.88	38.88	-15.82%	14,894
Jan 22, 2026	47.11	47.15	45.80	46.18	46.18	0.31%	2,472
Jan 21, 2026	42.46	46.04	42.33	46.04	46.04	8.43%	16,471
Jan 20, 2026	39.68	42.46	39.17	42.46	42.46	6.19%	2,731
Jan 19, 2026	39.88	40.08	39.77	39.98	39.98	-1.42%	1,432
Jan 16, 2026	42.10	42.76	40.56	40.56	40.56	-4.05%	1,440
Jan 15, 2026	42.28	43.32	41.11	42.27	42.27	2.11%	12,565
Jan 14, 2026	41.80	42.03	40.88	41.39	41.39	2.82%	11,835
Jan 13, 2026	38.37	40.58	38.37	40.26	40.26	4.94%	10,294
Jan 12, 2026	38.37	38.53	37.76	38.36	38.36	1.85%	4,949
Jan 9, 2026	35.89	37.67	35.89	37.67	37.67	7.34%	1,171
Jan 8, 2026	36.35	37.10	35.09	35.09	35.09	-5.71%	5,769
Jan 7, 2026	34.15	38.06	34.15	37.22	37.22	9.44%	3,575
Jan 6, 2026	34.03	34.04	33.66	34.01	34.01	-0.72%	692
Jan 5, 2026	34.09	35.85	34.09	34.25	34.25	1.71%	2,156
Jan 2, 2026	31.99	33.68	31.99	33.68	33.68	7.06%	1,658
Dec 30, 2025	31.24	31.46	31.24	31.46	31.46	1.47%	65
Dec 29, 2025	30.70	31.00	30.53	31.00	31.00	0.68%	1,256
Dec 23, 2025	30.81	30.96	30.78	30.79	30.79	-1.41%	343
Dec 22, 2025	31.81	32.08	31.23	31.23	31.23	-2.44%	1,585
Dec 19, 2025	31.39	32.01	31.16	32.01	32.01	3.39%	9
Dec 18, 2025	30.93	31.82	30.93	30.96	30.96	0.10%	381
Dec 17, 2025	32.03	32.22	30.93	30.93	30.93	-2.41%	124
Dec 16, 2025	31.60	32.24	31.60	31.70	31.70	-1.40%	351
Dec 15, 2025	32.26	32.69	32.15	32.15	32.15	-1.98%	1,031
Dec 12, 2025	33.72	33.78	32.80	32.80	32.80	-1.63%	11
Dec 11, 2025	34.21	34.38	33.34	33.34	33.34	-2.30%	73
Dec 10, 2025	34.75	34.76	33.72	34.13	34.13	-1.37%	1,932
Dec 9, 2025	34.92	35.44	34.51	34.60	34.60	0.64%	2,011
Dec 8, 2025	35.82	36.13	34.38	34.38	34.38	-4.66%	44
Dec 5, 2025	35.23	36.54	35.12	36.06	36.06	0.35%	1,097
Dec 4, 2025	37.38	37.38	35.89	35.94	35.94	-3.56%	856
Dec 3, 2025	37.24	37.50	36.77	37.26	37.26	2.32%	4,272
Dec 2, 2025	34.46	37.16	34.46	36.42	36.42	5.84%	1,278
Dec 1, 2025	34.61	34.66	34.02	34.41	34.41	0.64%	1,130