Skip to main content
Intel Corporation (INTC)
NASDAQ: INTC · Real-Time Price · USD
128.32
-4.55 (-3.42%)
At close: Jun 26, 2026, 4:00 PM EDT
127.62
-0.70 (-0.55%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Intel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026128.71131.23125.50128.32128.32-3.42%99,301,310
Jun 25, 2026139.73140.72125.41132.87132.870.93%123,120,247
Jun 24, 2026133.05136.08127.95131.65131.65-0.48%104,591,698
Jun 23, 2026129.73137.98128.30132.28132.28-6.14%132,976,743
Jun 22, 2026139.12141.45136.21140.94140.945.19%127,190,553
Jun 18, 2026131.81135.48127.90133.99133.9910.64%233,906,555
Jun 17, 2026121.85125.20118.06121.10121.103.46%115,324,920
Jun 16, 2026125.11128.70116.00117.05117.05-8.45%132,962,556
Jun 15, 2026129.49132.61126.66127.86127.862.64%134,507,523
Jun 12, 2026117.42127.60115.33124.57124.576.51%151,526,758
Jun 11, 2026113.52119.44110.51116.96116.969.27%188,430,320
Jun 10, 2026106.03111.50104.92107.04107.04-0.82%122,653,462
Jun 9, 2026112.99114.0099.46107.92107.92-2.13%149,623,108
Jun 8, 2026111.00112.54106.66110.27110.2711.19%136,973,898
Jun 5, 2026106.48106.4898.3399.1799.17-11.28%145,209,405
Jun 4, 2026108.40113.14107.48111.78111.78-0.83%77,325,824
Jun 3, 2026116.42118.29110.86112.71112.714.43%118,928,807
Jun 2, 2026107.45109.00104.17107.93107.93-1.28%106,336,209
Jun 1, 2026109.43113.30106.33109.33109.33-4.67%134,900,437
May 29, 2026123.85126.64113.54114.68114.68-5.14%191,676,126
May 28, 2026121.45123.08116.31120.89120.89-0.72%97,320,987
May 27, 2026124.39125.27117.00121.77121.77-1.42%93,323,344
May 26, 2026122.10125.62117.35123.52123.523.07%108,167,302
May 22, 2026120.34122.78118.09119.84119.841.13%82,663,024
May 21, 2026116.58119.41113.17118.50118.50-0.39%102,452,545
May 20, 2026116.22121.94114.80118.96118.967.36%165,086,920
May 19, 2026106.98113.07102.40110.80110.802.43%150,234,892
May 18, 2026113.47115.54103.85108.17108.17-0.55%145,763,995
May 15, 2026109.79110.57105.02108.77108.77-6.18%135,205,991
May 14, 2026114.66118.57113.17115.93115.93-3.62%118,279,791
May 13, 2026124.10125.00116.41120.29120.29-0.27%115,364,423
May 12, 2026124.36127.79115.00120.61120.61-6.82%172,516,514
May 11, 2026130.88132.75123.92129.44129.443.62%179,486,503
May 8, 2026111.81130.57111.80124.92124.9213.96%227,681,300
May 7, 2026111.02114.51109.15109.62109.62-3.00%122,699,875
May 6, 2026110.98113.50106.58113.01113.014.49%157,320,083
May 5, 2026100.51110.48100.08108.15108.1512.92%198,481,963
May 4, 202699.1899.8295.6095.7895.78-3.85%119,294,030
May 1, 202693.20100.4592.6199.6299.625.44%158,502,811
Apr 30, 202695.6095.6991.5094.4894.48-0.28%160,597,313
Apr 29, 202686.1494.9585.8794.7594.7512.10%235,070,906
Apr 28, 202681.2884.5980.8084.5284.52-0.55%147,773,466
Apr 27, 202683.6787.1082.6184.9984.992.97%178,820,193
Apr 24, 202682.2085.2279.6282.5482.5423.60%281,405,214
Apr 23, 202666.1068.2865.4266.7866.782.31%155,141,780
Apr 22, 202667.9468.7764.9865.2765.27-1.49%90,267,286
Apr 21, 202667.1467.6765.6466.2666.260.85%91,402,314
Apr 20, 202668.4569.2164.4765.7065.70-4.09%96,851,067
Apr 17, 202668.8570.3367.7468.5068.50-118,831,534
Apr 16, 202664.9368.6164.2768.5068.505.48%108,328,309
Apr 15, 202663.7765.8462.8864.9464.941.77%92,051,518
Apr 14, 202665.1665.1862.0963.8163.81-2.10%112,796,097
Apr 13, 202662.1865.6562.1865.1865.184.49%112,110,972
Apr 10, 202661.5263.3960.7562.3862.381.07%98,624,438
Apr 9, 202658.4062.0858.3961.7261.724.70%155,609,887
Apr 8, 202655.3759.1754.8058.9558.9511.42%184,599,933
Apr 7, 202651.9153.2751.2252.9152.914.19%129,543,837
Apr 6, 202650.8852.3949.8750.7850.780.79%79,978,811
Apr 2, 202646.0650.4946.0450.3850.384.89%117,134,237
Apr 1, 202645.0048.7744.9848.0348.038.84%129,598,509
Mar 31, 202641.9544.2341.6044.1344.137.14%95,294,892
Mar 30, 202643.7243.9940.6341.1941.19-4.50%84,596,011
Mar 27, 202643.6244.1342.8643.1343.13-2.20%70,002,236
Mar 26, 202646.3046.6043.9244.1044.10-6.53%82,841,371
Mar 25, 202645.8547.8545.4547.1847.187.08%97,467,909
Mar 24, 202643.5444.3143.2044.0644.060.11%65,323,531
Mar 23, 202644.5045.4643.7444.0144.010.32%80,772,210
Mar 20, 202646.9547.5543.6443.8743.87-5.00%162,814,210
Mar 19, 202643.9946.4443.6546.1846.182.55%74,051,501
Mar 18, 202644.2045.7144.0545.0345.032.20%78,056,208
Mar 17, 202646.0846.0843.9144.0644.06-3.72%89,061,571
Mar 16, 202647.9149.1745.6945.7645.76-0.02%114,199,390
Mar 13, 202645.9746.6545.3945.7745.771.15%68,386,151
Mar 12, 202647.4047.4445.1745.2545.25-5.69%85,110,211
Mar 11, 202646.8248.8346.6647.9847.982.57%72,480,566
Mar 10, 202645.4147.8845.4146.7846.782.63%85,233,306
Mar 9, 202642.7445.7641.6445.5845.584.97%82,937,382
Mar 6, 202644.6745.1843.2843.4243.42-5.51%74,698,310
Mar 5, 202644.8746.4844.7045.9545.950.81%78,229,421
Mar 4, 202644.0746.1343.2745.5845.585.75%96,628,102
Mar 3, 202643.4443.6942.1443.1043.10-5.27%83,971,029
Mar 2, 202644.2045.8143.9545.5045.50-0.24%60,705,104
Feb 27, 202644.4646.5644.4045.6145.610.33%79,327,248
Feb 26, 202646.7746.9544.3945.4645.46-3.03%71,457,507
Feb 25, 202646.0946.9745.0846.8846.881.65%75,645,295
Feb 24, 202644.1046.6043.5446.1246.125.71%98,872,271
Feb 23, 202644.0944.5543.1843.6343.63-1.09%57,130,909
Feb 20, 202643.8944.3942.8844.1144.11-1.14%90,743,566
Feb 19, 202644.9545.1743.9244.6244.62-1.85%72,724,938
Feb 18, 202645.9246.7744.8845.4645.46-1.56%65,306,065
Feb 17, 202645.9346.8345.4646.1846.18-1.30%65,802,171
Feb 13, 202645.7647.6944.9746.7946.790.67%69,740,424
Feb 12, 202647.8048.9546.1946.4846.48-3.75%88,321,152
Feb 11, 202648.1149.5546.8648.2948.292.46%107,681,221
Feb 10, 202650.4150.5446.7747.1347.13-6.19%99,832,891
Feb 9, 202649.5951.2247.5950.2450.24-0.69%94,841,413
Feb 6, 202649.1051.3048.8350.5950.594.87%115,600,223
Feb 5, 202647.5950.8646.7948.2448.24-0.74%114,307,769
Feb 4, 202649.5449.7047.0048.6048.60-1.32%128,702,304
Feb 3, 202650.0651.4948.4349.2549.250.90%122,205,136