INTC(INTC)
INTC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $68.85 | $70.33 | $67.74 | $68.50 | 118.83M |
| 4/16/2026 | $64.93 | $68.61 | $64.27 | $68.50 | 108.33M |
| 4/15/2026 | $63.77 | $65.84 | $62.88 | $64.94 | 92.05M |
| 4/14/2026 | $65.16 | $65.18 | $62.09 | $63.81 | 112.80M |
| 4/13/2026 | $62.18 | $65.65 | $62.18 | $65.18 | 112.11M |
| 4/10/2026 | $61.52 | $63.39 | $60.75 | $62.38 | 98.62M |
| 4/9/2026 | $58.40 | $62.08 | $58.39 | $61.72 | 155.61M |
| 4/8/2026 | $55.37 | $59.17 | $54.80 | $58.95 | 184.60M |
| 4/7/2026 | $51.91 | $53.27 | $51.22 | $52.91 | 129.54M |
| 4/6/2026 | $50.88 | $52.39 | $49.87 | $50.78 | 79.98M |
| 4/2/2026 | $46.06 | $50.49 | $46.04 | $50.38 | 117.13M |
| 4/1/2026 | $45.00 | $48.77 | $44.98 | $48.03 | 129.60M |
| 3/31/2026 | $41.95 | $44.23 | $41.60 | $44.13 | 95.29M |
| 3/30/2026 | $43.72 | $43.99 | $40.63 | $41.19 | 84.60M |
| 3/27/2026 | $43.62 | $44.13 | $42.86 | $43.13 | 70.00M |
| 3/26/2026 | $46.30 | $46.60 | $43.92 | $44.10 | 82.84M |
| 3/25/2026 | $45.85 | $47.85 | $45.45 | $47.18 | 97.47M |
| 3/24/2026 | $43.54 | $44.31 | $43.20 | $44.06 | 65.32M |
| 3/23/2026 | $44.50 | $45.46 | $43.74 | $44.01 | 80.77M |
| 3/20/2026 | $46.95 | $47.55 | $43.64 | $43.87 | 162.81M |
| 3/19/2026 | $43.99 | $46.44 | $43.65 | $46.18 | 74.05M |
| 3/18/2026 | $44.20 | $45.71 | $44.05 | $45.03 | 78.06M |
| 3/17/2026 | $46.08 | $46.08 | $43.91 | $44.06 | 89.06M |
| 3/16/2026 | $47.91 | $49.17 | $45.69 | $45.76 | 114.20M |
| 3/13/2026 | $45.97 | $46.65 | $45.39 | $45.77 | 68.39M |
| 3/12/2026 | $47.40 | $47.44 | $45.17 | $45.25 | 85.11M |
| 3/11/2026 | $46.82 | $48.83 | $46.66 | $47.98 | 72.48M |
| 3/10/2026 | $45.41 | $47.88 | $45.41 | $46.78 | 85.23M |
| 3/9/2026 | $42.74 | $45.76 | $41.64 | $45.58 | 82.94M |
| 3/6/2026 | $44.67 | $45.18 | $43.28 | $43.42 | 74.70M |
| 3/5/2026 | $44.87 | $46.48 | $44.70 | $45.95 | 78.23M |
| 3/4/2026 | $44.07 | $46.13 | $43.27 | $45.58 | 96.63M |
| 3/3/2026 | $43.44 | $43.69 | $42.14 | $43.10 | 83.97M |
| 3/2/2026 | $44.20 | $45.81 | $43.95 | $45.50 | 60.71M |
| 2/27/2026 | $44.46 | $46.56 | $44.40 | $45.61 | 79.33M |
| 2/26/2026 | $46.77 | $46.95 | $44.39 | $45.46 | 71.46M |
| 2/25/2026 | $46.09 | $46.97 | $45.08 | $46.88 | 75.65M |
| 2/24/2026 | $44.10 | $46.60 | $43.54 | $46.12 | 98.87M |
| 2/23/2026 | $44.09 | $44.55 | $43.18 | $43.63 | 57.13M |
| 2/20/2026 | $43.89 | $44.39 | $42.88 | $44.11 | 90.74M |
| 2/19/2026 | $44.95 | $45.17 | $43.92 | $44.62 | 72.72M |
| 2/18/2026 | $45.92 | $46.77 | $44.88 | $45.46 | 65.31M |
| 2/17/2026 | $45.93 | $46.83 | $45.46 | $46.18 | 65.80M |
| 2/13/2026 | $45.76 | $47.69 | $44.97 | $46.79 | 69.74M |
| 2/12/2026 | $47.80 | $48.95 | $46.19 | $46.48 | 88.32M |
| 2/11/2026 | $48.11 | $49.55 | $46.86 | $48.29 | 107.68M |
| 2/10/2026 | $50.41 | $50.54 | $46.77 | $47.13 | 99.83M |
| 2/9/2026 | $49.59 | $51.22 | $47.59 | $50.24 | 94.84M |
| 2/6/2026 | $49.10 | $51.30 | $48.83 | $50.59 | 115.60M |
| 2/5/2026 | $47.59 | $50.86 | $46.79 | $48.24 | 114.31M |
| 2/4/2026 | $49.54 | $49.70 | $47.00 | $48.60 | 128.70M |
| 2/3/2026 | $50.06 | $51.49 | $48.43 | $49.25 | 122.21M |
| 2/2/2026 | $45.63 | $49.84 | $45.50 | $48.81 | 101.41M |
| 1/30/2026 | $48.98 | $49.58 | $45.96 | $46.47 | 114.92M |
| 1/29/2026 | $47.56 | $48.77 | $46.99 | $48.66 | 124.26M |
| 1/28/2026 | $46.60 | $49.29 | $46.32 | $48.78 | 202.00M |
| 1/27/2026 | $43.97 | $44.53 | $43.10 | $43.93 | 121.83M |
| 1/26/2026 | $44.28 | $44.46 | $42.28 | $42.49 | 149.41M |
| 1/23/2026 | $46.86 | $48.13 | $44.45 | $45.07 | 294.68M |
| 1/22/2026 | $54.21 | $54.60 | $53.08 | $54.32 | 190.07M |
| 1/21/2026 | $50.32 | $54.41 | $50.15 | $54.25 | 220.57M |
| 1/20/2026 | $47.30 | $50.23 | $47.00 | $48.56 | 150.15M |