Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	81.30	84.58	80.80	84.54	-	-0.54%	122,302,378
Apr 27, 2026	83.67	87.10	82.61	84.99	84.99	2.97%	177,831,115
Apr 24, 2026	82.20	85.22	79.62	82.54	82.54	23.60%	280,796,783
Apr 23, 2026	66.10	68.28	65.42	66.78	66.78	2.31%	155,141,780
Apr 22, 2026	67.94	68.77	64.98	65.27	65.27	-1.49%	90,267,286
Apr 21, 2026	67.14	67.67	65.64	66.26	66.26	0.85%	91,402,314
Apr 20, 2026	68.45	69.21	64.47	65.70	65.70	-4.09%	96,851,067
Apr 17, 2026	68.85	70.33	67.74	68.50	68.50	-	118,831,534
Apr 16, 2026	64.93	68.61	64.27	68.50	68.50	5.48%	108,328,309
Apr 15, 2026	63.77	65.84	62.88	64.94	64.94	1.77%	92,051,518
Apr 14, 2026	65.16	65.18	62.09	63.81	63.81	-2.10%	112,796,097
Apr 13, 2026	62.18	65.65	62.18	65.18	65.18	4.49%	112,110,972
Apr 10, 2026	61.52	63.39	60.75	62.38	62.38	1.07%	98,624,438
Apr 9, 2026	58.40	62.08	58.39	61.72	61.72	4.70%	155,609,887
Apr 8, 2026	55.37	59.17	54.80	58.95	58.95	11.42%	184,599,933
Apr 7, 2026	51.91	53.27	51.22	52.91	52.91	4.19%	129,543,837
Apr 6, 2026	50.88	52.39	49.87	50.78	50.78	0.79%	79,978,811
Apr 2, 2026	46.06	50.49	46.04	50.38	50.38	4.89%	117,134,237
Apr 1, 2026	45.00	48.77	44.98	48.03	48.03	8.84%	129,598,509
Mar 31, 2026	41.95	44.23	41.60	44.13	44.13	7.14%	95,294,892
Mar 30, 2026	43.72	43.99	40.63	41.19	41.19	-4.50%	84,596,011
Mar 27, 2026	43.62	44.13	42.86	43.13	43.13	-2.20%	70,002,236
Mar 26, 2026	46.30	46.60	43.92	44.10	44.10	-6.53%	82,841,371
Mar 25, 2026	45.85	47.85	45.45	47.18	47.18	7.08%	97,467,909
Mar 24, 2026	43.54	44.31	43.20	44.06	44.06	0.11%	65,323,531
Mar 23, 2026	44.50	45.46	43.74	44.01	44.01	0.32%	80,772,210
Mar 20, 2026	46.95	47.55	43.64	43.87	43.87	-5.00%	162,814,210
Mar 19, 2026	43.99	46.44	43.65	46.18	46.18	2.55%	74,051,501
Mar 18, 2026	44.20	45.71	44.05	45.03	45.03	2.20%	78,056,208
Mar 17, 2026	46.08	46.08	43.91	44.06	44.06	-3.72%	89,061,571
Mar 16, 2026	47.91	49.17	45.69	45.76	45.76	-0.02%	114,199,390
Mar 13, 2026	45.97	46.65	45.39	45.77	45.77	1.15%	68,386,151
Mar 12, 2026	47.40	47.44	45.17	45.25	45.25	-5.69%	85,110,211
Mar 11, 2026	46.82	48.83	46.66	47.98	47.98	2.57%	72,480,566
Mar 10, 2026	45.41	47.88	45.41	46.78	46.78	2.63%	85,233,306
Mar 9, 2026	42.74	45.76	41.64	45.58	45.58	4.97%	82,937,382
Mar 6, 2026	44.67	45.18	43.28	43.42	43.42	-5.51%	74,698,310
Mar 5, 2026	44.87	46.48	44.70	45.95	45.95	0.81%	78,229,421
Mar 4, 2026	44.07	46.13	43.27	45.58	45.58	5.75%	96,628,102
Mar 3, 2026	43.44	43.69	42.14	43.10	43.10	-5.27%	83,971,029
Mar 2, 2026	44.20	45.81	43.95	45.50	45.50	-0.24%	60,705,104
Feb 27, 2026	44.46	46.56	44.40	45.61	45.61	0.33%	79,327,248
Feb 26, 2026	46.77	46.95	44.39	45.46	45.46	-3.03%	71,457,507
Feb 25, 2026	46.09	46.97	45.08	46.88	46.88	1.65%	75,645,295
Feb 24, 2026	44.10	46.60	43.54	46.12	46.12	5.71%	98,872,271
Feb 23, 2026	44.09	44.55	43.18	43.63	43.63	-1.09%	57,130,909
Feb 20, 2026	43.89	44.39	42.88	44.11	44.11	-1.14%	90,743,566
Feb 19, 2026	44.95	45.17	43.92	44.62	44.62	-1.85%	72,724,938
Feb 18, 2026	45.92	46.77	44.88	45.46	45.46	-1.56%	65,306,065
Feb 17, 2026	45.93	46.83	45.46	46.18	46.18	-1.30%	65,802,171
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