Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.46	46.56	44.40	45.61	45.61	0.33%	75,861,548
Feb 26, 2026	46.77	46.95	44.39	45.46	45.46	-3.03%	70,886,310
Feb 25, 2026	46.09	46.97	45.08	46.88	46.88	1.65%	74,407,347
Feb 24, 2026	44.10	46.60	43.54	46.12	46.12	5.71%	98,141,278
Feb 23, 2026	44.09	44.55	43.18	43.63	43.63	-1.09%	56,408,625
Feb 20, 2026	43.89	44.39	42.88	44.11	44.11	-1.14%	90,012,068
Feb 19, 2026	44.95	45.17	43.92	44.62	44.62	-1.85%	72,297,492
Feb 18, 2026	45.92	46.77	44.88	45.46	45.46	-1.56%	63,011,413
Feb 17, 2026	45.93	46.83	45.46	46.18	46.18	-1.30%	65,723,100
Feb 13, 2026	45.76	47.69	44.97	46.79	46.79	0.67%	69,740,424
Feb 12, 2026	47.80	48.95	46.19	46.48	46.48	-3.75%	88,321,152
Feb 11, 2026	48.11	49.55	46.86	48.29	48.29	2.46%	107,681,221
Feb 10, 2026	50.41	50.54	46.77	47.13	47.13	-6.19%	99,832,891
Feb 9, 2026	49.59	51.22	47.59	50.24	50.24	-0.69%	94,841,413
Feb 6, 2026	49.10	51.30	48.83	50.59	50.59	4.87%	115,600,223
Feb 5, 2026	47.59	50.86	46.79	48.24	48.24	-0.74%	114,307,769
Feb 4, 2026	49.54	49.70	47.00	48.60	48.60	-1.32%	128,702,304
Feb 3, 2026	50.06	51.49	48.43	49.25	49.25	0.90%	122,205,136
Feb 2, 2026	45.63	49.84	45.50	48.81	48.81	5.04%	101,414,583
Jan 30, 2026	48.98	49.58	45.96	46.47	46.47	-4.50%	114,920,097
Jan 29, 2026	47.56	48.77	46.99	48.66	48.66	-0.25%	124,256,563
Jan 28, 2026	46.60	49.29	46.32	48.78	48.78	11.04%	201,995,055
Jan 27, 2026	43.97	44.53	43.10	43.93	43.93	3.39%	121,832,221
Jan 26, 2026	44.28	44.46	42.28	42.49	42.49	-5.72%	149,407,768
Jan 23, 2026	46.86	48.13	44.45	45.07	45.07	-17.03%	294,675,401
Jan 22, 2026	54.21	54.60	53.08	54.32	54.32	0.13%	190,066,397
Jan 21, 2026	50.32	54.41	50.15	54.25	54.25	11.72%	220,565,312
Jan 20, 2026	47.30	50.23	47.00	48.56	48.56	3.41%	150,153,031
Jan 16, 2026	49.27	50.21	46.71	46.96	46.96	-2.81%	127,314,711
Jan 15, 2026	49.35	50.39	47.83	48.32	48.32	-0.82%	132,328,902
Jan 14, 2026	48.95	49.00	47.42	48.72	48.72	3.02%	148,225,796
Jan 13, 2026	45.89	48.24	45.22	47.29	47.29	7.33%	168,656,410
Jan 12, 2026	44.24	45.45	43.89	44.06	44.06	-3.27%	101,989,119
Jan 9, 2026	41.83	45.73	41.57	45.55	45.55	10.80%	186,691,417
Jan 8, 2026	42.62	43.34	40.68	41.11	41.11	-3.57%	88,241,955
Jan 7, 2026	40.18	44.57	40.12	42.63	42.63	6.47%	166,028,381
Jan 6, 2026	39.86	40.31	38.95	40.04	40.04	1.70%	66,395,138
Jan 5, 2026	41.59	42.10	39.27	39.37	39.37	-0.03%	96,665,355
Jan 2, 2026	37.77	39.86	37.76	39.38	39.38	6.72%	95,396,447
Dec 31, 2025	37.40	37.58	36.87	36.90	36.90	-1.07%	51,524,682
Dec 30, 2025	36.91	38.26	36.82	37.30	37.30	1.69%	61,935,279
Dec 29, 2025	36.01	36.80	35.82	36.68	36.68	1.33%	38,062,295
Dec 26, 2025	36.17	36.49	35.85	36.20	36.20	0.11%	28,779,396
Dec 24, 2025	35.17	36.18	34.95	36.16	36.16	-0.52%	37,443,756
Dec 23, 2025	36.24	36.80	36.03	36.35	36.35	-0.05%	35,957,954
Dec 22, 2025	37.89	37.90	36.29	36.37	36.37	-1.22%	51,685,394
Dec 19, 2025	36.48	37.58	36.44	36.82	36.82	1.49%	163,221,251
Dec 18, 2025	37.38	37.49	35.67	36.28	36.28	0.64%	69,468,393
Dec 17, 2025	37.59	37.84	35.97	36.05	36.05	-3.38%	54,791,951
Dec 16, 2025	37.58	37.96	36.92	37.31	37.31	-0.53%	50,490,257
Dec 15, 2025	38.33	38.48	37.32	37.51	37.51	-0.79%	60,898,465
Dec 12, 2025	39.25	40.03	37.62	37.81	37.81	-4.30%	87,784,470
Dec 11, 2025	40.07	40.19	39.08	39.51	39.51	-3.11%	59,096,759
Dec 10, 2025	40.11	40.99	38.89	40.78	40.78	0.69%	75,974,890
Dec 9, 2025	40.73	41.26	40.03	40.50	40.50	0.50%	61,877,155
Dec 8, 2025	41.94	42.12	39.70	40.30	40.30	-2.68%	93,953,619
Dec 5, 2025	41.16	42.83	41.15	41.41	41.41	2.25%	103,042,015
Dec 4, 2025	43.26	43.28	40.14	40.50	40.50	-7.45%	107,850,164
Dec 3, 2025	43.39	44.02	42.51	43.76	43.76	0.67%	91,957,186
Dec 2, 2025	40.47	43.68	40.05	43.47	43.47	8.65%	167,205,815
Dec 1, 2025	39.86	40.38	39.60	40.01	40.01	-1.36%	74,534,896
Nov 28, 2025	37.40	40.59	37.34	40.56	40.56	10.19%	95,799,486
Nov 26, 2025	36.20	37.24	36.13	36.81	36.81	2.74%	54,563,435
Nov 25, 2025	35.55	36.13	34.68	35.83	35.83	0.11%	62,203,283
Nov 24, 2025	34.97	36.16	34.69	35.79	35.79	3.74%	103,804,208
Nov 21, 2025	33.51	34.98	32.89	34.50	34.50	2.62%	105,641,670
Nov 20, 2025	36.00	36.68	33.48	33.62	33.62	-4.24%	96,389,096
Nov 19, 2025	34.33	35.75	34.25	35.11	35.11	2.27%	67,115,474
Nov 18, 2025	34.25	34.76	33.57	34.33	34.33	-1.09%	61,504,802
Nov 17, 2025	35.45	35.73	34.23	34.71	34.71	-2.28%	72,580,118
Nov 14, 2025	35.03	36.10	34.62	35.52	35.52	-1.09%	71,716,180
Nov 13, 2025	37.27	37.31	35.45	35.91	35.91	-5.23%	95,593,170
Nov 12, 2025	38.06	38.20	37.35	37.89	37.89	0.03%	53,875,959
Nov 11, 2025	38.15	38.22	37.49	37.88	37.88	-1.48%	53,741,898
Nov 10, 2025	38.93	39.53	37.97	38.45	38.45	0.84%	77,820,266
Nov 7, 2025	37.26	38.27	36.97	38.13	38.13	2.39%	95,521,436
Nov 6, 2025	38.34	39.85	36.80	37.24	37.24	-2.97%	77,629,908
Nov 5, 2025	37.42	38.69	37.11	38.38	38.38	3.65%	74,631,599
Nov 4, 2025	38.14	38.25	36.63	37.03	37.03	-6.25%	102,250,306
Nov 3, 2025	40.25	40.45	39.05	39.50	39.50	-1.23%	61,267,512
Oct 31, 2025	40.68	40.83	39.79	39.99	39.99	-0.42%	80,471,369
Oct 30, 2025	40.97	41.43	40.11	40.16	40.16	-2.85%	84,855,468
Oct 29, 2025	41.60	42.04	40.92	41.34	41.34	-0.46%	106,962,947
Oct 28, 2025	39.59	42.48	39.54	41.53	41.53	5.03%	181,256,370
Oct 27, 2025	38.39	40.67	38.23	39.54	39.54	3.29%	160,007,604
Oct 24, 2025	40.02	41.12	37.83	38.28	38.28	0.31%	246,379,974
Oct 23, 2025	36.60	38.40	36.43	38.16	38.16	3.36%	121,974,238
Oct 22, 2025	37.84	37.93	36.04	36.92	36.92	-3.15%	87,099,905
Oct 21, 2025	38.14	38.35	37.67	38.12	38.12	0.05%	73,134,908
Oct 20, 2025	37.57	38.52	37.56	38.10	38.10	2.95%	80,230,234
Oct 17, 2025	36.36	38.38	36.08	37.01	37.01	0.46%	119,394,707
Oct 16, 2025	37.15	38.02	36.41	36.84	36.84	-0.83%	83,357,846
Oct 15, 2025	36.40	37.49	35.64	37.15	37.15	4.27%	99,242,706
Oct 14, 2025	36.00	36.55	34.69	35.63	35.63	-4.27%	117,908,345
Oct 13, 2025	36.44	37.51	36.28	37.22	37.22	2.34%	104,020,679
Oct 10, 2025	38.46	39.65	36.30	36.37	36.37	-3.78%	183,063,296
Oct 9, 2025	37.53	38.10	36.86	37.80	37.80	0.99%	89,884,658
Oct 8, 2025	36.55	37.79	35.91	37.43	37.43	0.70%	103,202,085
Oct 7, 2025	36.64	38.05	36.35	37.17	37.17	1.59%	111,140,155
Oct 6, 2025	37.19	38.68	36.43	36.59	36.59	-0.65%	112,086,069