Intel Corporation INTC
NASDAQ · United States · Electronic Technology
$120.23+4.30 (+3.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $120.23 | +3.71% | $116.22 | $120.55 | $116.00 | 94.55M |
| 2026-09-29 | $115.93 | -0.09% | $116.70 | $118.75 | $113.97 | 88.74M |
| 2026-09-28 | $116.03 | -5.67% | $120.68 | $121.71 | $114.71 | 112.44M |
| 2026-09-25 | $123.00 | -3.45% | $126.83 | $126.93 | $122.84 | 97.73M |
| 2026-09-24 | $127.39 | +3.91% | $120.61 | $127.44 | $119.55 | 119.30M |
| 2026-09-23 | $122.60 | -1.02% | $123.87 | $124.25 | $119.44 | 85.62M |
| 2026-09-22 | $123.86 | +1.71% | $120.15 | $124.09 | $120.08 | 108.38M |
| 2026-09-21 | $121.78 | +12.14% | $116.53 | $124.73 | $114.93 | 191.64M |
| 2026-09-18 | $108.60 | -0.18% | $109.80 | $110.49 | $106.40 | 175.00M |
| 2026-09-17 | $108.80 | +7.67% | $104.70 | $111.37 | $104.70 | 149.73M |
| 2026-09-16 | $101.05 | +4.03% | $101.37 | $104.42 | $99.29 | 119.92M |
| 2026-09-15 | $97.14 | -0.05% | $98.83 | $100.48 | $96.52 | 85.00M |
| 2026-09-14 | $97.19 | -5.59% | $95.82 | $98.86 | $94.52 | 96.46M |
| 2026-09-11 | $102.94 | +2.61% | $102.47 | $104.90 | $101.07 | 86.99M |
| 2026-09-10 | $100.32 | -5.57% | $102.45 | $103.23 | $99.34 | 96.89M |
| 2026-09-09 | $106.24 | +1.69% | $102.70 | $106.69 | $102.70 | 96.89M |
| 2026-09-08 | $104.47 | +9.05% | $100.80 | $106.09 | $100.35 | 140.27M |
| 2026-09-04 | $95.80 | +4.51% | $92.45 | $95.94 | $91.87 | 97.65M |
| 2026-09-03 | $91.67 | +1.80% | $89.35 | $92.37 | $87.73 | 79.93M |
| 2026-09-02 | $90.05 | +1.21% | $88.85 | $90.43 | $87.50 | 61.55M |
| 2026-09-01 | $88.97 | -0.60% | $86.84 | $89.41 | $85.72 | 73.96M |
| 2026-08-31 | $89.51 | +0.04% | $90.00 | $91.85 | $88.97 | 65.19M |
| 2026-08-28 | $89.47 | -2.85% | $90.27 | $93.70 | $89.05 | 86.17M |
| 2026-08-27 | $92.09 | +4.36% | $89.91 | $92.95 | $88.46 | 100.56M |
| 2026-08-26 | $88.24 | +0.87% | $86.81 | $88.28 | $85.63 | 75.75M |
| 2026-08-25 | $87.48 | +0.25% | $90.06 | $90.18 | $87.29 | 81.85M |
| 2026-08-24 | $87.26 | -3.12% | $88.86 | $88.91 | $85.14 | 96.90M |
| 2026-08-21 | $90.07 | -2.24% | $92.71 | $92.77 | $89.75 | 91.67M |
| 2026-08-20 | $92.13 | -0.72% | $91.87 | $92.68 | $89.85 | 85.65M |
| 2026-08-19 | $92.80 | -4.02% | $97.41 | $98.20 | $91.28 | 110.27M |
| 2026-08-18 | $96.69 | -6.57% | $99.22 | $99.31 | $95.25 | 121.97M |
| 2026-08-17 | $103.49 | +0.97% | $103.55 | $105.97 | $101.80 | 88.62M |
| 2026-08-14 | $102.50 | -1.97% | $104.48 | $106.87 | $102.05 | 95.39M |
| 2026-08-13 | $104.56 | +3.58% | $101.51 | $107.57 | $100.33 | 116.84M |
| 2026-08-12 | $100.95 | +3.32% | $101.33 | $103.16 | $100.12 | 162.45M |
| 2026-08-11 | $97.71 | +0.19% | $96.78 | $98.35 | $95.35 | 164.06M |
| 2026-08-10 | $97.52 | -4.06% | $98.26 | $100.03 | $96.30 | 101.15M |
| 2026-08-07 | $101.65 | +1.84% | $102.33 | $103.66 | $98.03 | 76.76M |
| 2026-08-06 | $99.81 | -1.24% | $98.22 | $103.38 | $95.60 | 78.09M |
| 2026-08-05 | $101.06 | +0.20% | $99.30 | $102.83 | $97.90 | 85.39M |
| 2026-08-04 | $100.86 | +10.84% | $95.24 | $101.39 | $94.32 | 124.36M |
| 2026-08-03 | $91.00 | +0.89% | $88.40 | $91.68 | $85.62 | 96.63M |
| 2026-07-31 | $90.20 | -1.02% | $96.72 | $97.90 | $90.13 | 109.04M |
| 2026-07-30 | $91.13 | +11.30% | $86.51 | $94.10 | $85.97 | 140.32M |
| 2026-07-29 | $81.88 | -5.12% | $86.57 | $88.47 | $81.79 | 152.39M |
| 2026-07-28 | $86.30 | -5.86% | $86.62 | $88.28 | $83.10 | 154.35M |
| 2026-07-27 | $91.67 | -0.70% | $92.46 | $94.98 | $86.94 | 133.25M |
| 2026-07-24 | $92.32 | -7.89% | $100.36 | $101.74 | $91.58 | 181.13M |
| 2026-07-23 | $100.23 | -2.33% | $101.14 | $104.18 | $99.24 | 140.81M |
| 2026-07-22 | $102.62 | -2.68% | $101.55 | $106.85 | $101.48 | 78.43M |
| 2026-07-21 | $105.45 | +8.64% | $103.19 | $106.34 | $101.22 | 105.43M |
| 2026-07-20 | $97.06 | +2.13% | $97.58 | $100.98 | $96.92 | 89.74M |
| 2026-07-17 | $95.04 | -2.00% | $92.14 | $98.05 | $89.59 | 126.78M |
| 2026-07-16 | $96.98 | -5.84% | $101.14 | $101.88 | $95.48 | 107.74M |
| 2026-07-15 | $102.99 | -4.43% | $109.30 | $109.61 | $99.20 | 120.63M |
| 2026-07-14 | $107.76 | +4.50% | $107.98 | $109.19 | $103.59 | 91.13M |
| 2026-07-13 | $103.12 | -6.12% | $105.98 | $106.17 | $101.79 | 100.99M |
| 2026-07-10 | $109.84 | -2.40% | $109.58 | $110.85 | $107.45 | 70.85M |
| 2026-07-09 | $112.54 | +2.09% | $114.87 | $116.77 | $111.51 | 99.35M |
| 2026-07-08 | $110.24 | -0.14% | $108.30 | $110.49 | $104.41 | 105.49M |
| 2026-07-07 | $110.39 | -9.66% | $116.30 | $116.47 | $108.30 | 140.41M |
| 2026-07-06 | $122.20 | +1.54% | $122.57 | $127.30 | $121.52 | 86.95M |
| 2026-07-02 | $120.35 | -5.25% | $128.92 | $130.74 | $117.63 | 124.58M |
| 2026-07-01 | $127.02 | -9.03% | $135.00 | $135.74 | $126.68 | 113.11M |
| 2026-06-30 | $139.63 | +6.01% | $131.99 | $142.35 | $131.52 | 117.00M |
| 2026-06-29 | $131.72 | +2.65% | $127.00 | $132.05 | $118.50 | 106.81M |
| 2026-06-26 | $128.32 | -3.42% | $128.71 | $131.23 | $125.50 | 99.48M |
| 2026-06-25 | $132.87 | +0.93% | $139.73 | $140.72 | $125.41 | 122.59M |
| 2026-06-24 | $131.65 | -0.48% | $133.05 | $136.08 | $127.95 | 104.59M |
| 2026-06-23 | $132.28 | -6.14% | $129.73 | $137.98 | $128.30 | 132.98M |
| 2026-06-22 | $140.94 | +5.19% | $139.12 | $141.45 | $136.21 | 127.19M |
| 2026-06-18 | $133.99 | +10.64% | $131.81 | $135.48 | $127.90 | 233.91M |
| 2026-06-17 | $121.10 | +3.46% | $121.85 | $125.20 | $118.06 | 115.32M |
| 2026-06-16 | $117.05 | -8.45% | $125.11 | $128.70 | $116.00 | 132.96M |
| 2026-06-15 | $127.86 | +2.64% | $129.49 | $132.61 | $126.66 | 134.51M |
| 2026-06-12 | $124.57 | +6.51% | $117.42 | $127.60 | $115.33 | 151.17M |
| 2026-06-11 | $116.96 | +9.27% | $113.52 | $119.44 | $110.51 | 188.43M |
| 2026-06-10 | $107.04 | -0.82% | $106.03 | $111.50 | $104.92 | 122.65M |
| 2026-06-09 | $107.92 | -2.13% | $112.99 | $114.00 | $99.46 | 149.62M |
| 2026-06-08 | $110.27 | +11.19% | $111.00 | $112.54 | $106.66 | 136.97M |
| 2026-06-05 | $99.17 | -11.28% | $106.48 | $106.48 | $98.33 | 145.21M |
| 2026-06-04 | $111.78 | -0.83% | $108.40 | $113.14 | $107.48 | 77.33M |
| 2026-06-03 | $112.71 | +4.43% | $116.42 | $118.29 | $110.86 | 118.93M |
| 2026-06-02 | $107.93 | -1.28% | $107.45 | $109.00 | $104.17 | 106.34M |
| 2026-06-01 | $109.33 | -4.67% | $109.43 | $113.30 | $106.33 | 134.90M |
| 2026-05-29 | $114.68 | -5.14% | $123.85 | $126.64 | $113.54 | 191.68M |
| 2026-05-28 | $120.89 | -0.72% | $121.45 | $123.08 | $116.31 | 97.32M |
| 2026-05-27 | $121.77 | -1.42% | $124.39 | $125.27 | $117.00 | 93.32M |
| 2026-05-26 | $123.52 | +3.07% | $122.10 | $125.62 | $117.35 | 108.17M |
| 2026-05-22 | $119.84 | +1.13% | $120.34 | $122.78 | $118.09 | 82.66M |