Intel CorporationINTCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $45.89 | $48.24 | $45.22 | $47.29 | 168.66M |
| 1/12/2026 | $44.24 | $45.45 | $43.89 | $44.06 | 101.99M |
| 1/9/2026 | $41.83 | $45.73 | $41.57 | $45.55 | 186.69M |
| 1/8/2026 | $42.62 | $43.34 | $40.68 | $41.11 | 88.24M |
| 1/7/2026 | $40.18 | $44.57 | $40.12 | $42.63 | 166.03M |
| 1/6/2026 | $39.86 | $40.31 | $38.95 | $40.04 | 66.40M |
| 1/5/2026 | $41.59 | $42.10 | $39.27 | $39.37 | 96.67M |
| 1/2/2026 | $37.77 | $39.86 | $37.76 | $39.38 | 95.40M |
| 12/31/2025 | $37.40 | $37.58 | $36.87 | $36.90 | 51.52M |
| 12/30/2025 | $36.91 | $38.26 | $36.82 | $37.30 | 61.94M |
| 12/29/2025 | $36.01 | $36.80 | $35.82 | $36.68 | 38.06M |
| 12/26/2025 | $36.17 | $36.49 | $35.85 | $36.20 | 28.78M |
| 12/24/2025 | $35.17 | $36.17 | $34.95 | $36.16 | 37.44M |
| 12/23/2025 | $36.24 | $36.80 | $36.03 | $36.35 | 35.96M |
| 12/22/2025 | $37.89 | $37.90 | $36.29 | $36.37 | 51.69M |
| 12/19/2025 | $36.48 | $37.58 | $36.44 | $36.82 | 163.22M |
| 12/18/2025 | $37.38 | $37.49 | $35.67 | $36.28 | 69.47M |
| 12/17/2025 | $37.59 | $37.84 | $35.97 | $36.05 | 54.79M |
| 12/16/2025 | $37.58 | $37.96 | $36.92 | $37.31 | 50.49M |
| 12/15/2025 | $38.33 | $38.48 | $37.32 | $37.51 | 60.90M |
| 12/12/2025 | $39.24 | $40.03 | $37.62 | $37.81 | 87.78M |
| 12/11/2025 | $40.07 | $40.19 | $39.08 | $39.51 | 59.10M |
| 12/10/2025 | $40.11 | $40.99 | $38.89 | $40.78 | 75.97M |
| 12/9/2025 | $40.73 | $41.26 | $40.03 | $40.50 | 61.88M |
| 12/8/2025 | $41.94 | $42.12 | $39.70 | $40.30 | 93.95M |
| 12/5/2025 | $41.16 | $42.83 | $41.15 | $41.41 | 103.04M |
| 12/4/2025 | $43.26 | $43.28 | $40.14 | $40.50 | 107.85M |
| 12/3/2025 | $43.39 | $44.02 | $42.51 | $43.76 | 91.96M |
| 12/2/2025 | $40.47 | $43.68 | $40.05 | $43.47 | 167.21M |
| 12/1/2025 | $39.86 | $40.38 | $39.60 | $40.01 | 74.53M |
| 11/28/2025 | $37.40 | $40.59 | $37.34 | $40.56 | 95.80M |
| 11/26/2025 | $36.20 | $37.24 | $36.13 | $36.81 | 54.56M |
| 11/25/2025 | $35.55 | $36.13 | $34.68 | $35.83 | 62.20M |
| 11/24/2025 | $34.97 | $36.16 | $34.69 | $35.79 | 103.80M |
| 11/21/2025 | $33.51 | $34.98 | $32.89 | $34.50 | 105.64M |
| 11/20/2025 | $36.00 | $36.68 | $33.48 | $33.62 | 96.39M |
| 11/19/2025 | $34.33 | $35.75 | $34.25 | $35.11 | 67.12M |
| 11/18/2025 | $34.25 | $34.76 | $33.57 | $34.33 | 61.50M |
| 11/17/2025 | $35.45 | $35.73 | $34.23 | $34.71 | 72.58M |
| 11/14/2025 | $35.03 | $36.10 | $34.62 | $35.52 | 71.72M |
| 11/13/2025 | $37.27 | $37.31 | $35.45 | $35.91 | 95.59M |
| 11/12/2025 | $38.06 | $38.20 | $37.35 | $37.89 | 53.88M |
| 11/11/2025 | $38.15 | $38.22 | $37.49 | $37.88 | 53.74M |
| 11/10/2025 | $38.93 | $39.53 | $37.97 | $38.45 | 77.82M |
| 11/7/2025 | $37.26 | $38.27 | $36.97 | $38.13 | 95.52M |
| 11/6/2025 | $38.34 | $39.84 | $36.80 | $37.24 | 77.63M |
| 11/5/2025 | $37.42 | $38.69 | $37.11 | $38.38 | 74.63M |
| 11/4/2025 | $38.14 | $38.25 | $36.63 | $37.03 | 102.25M |
| 11/3/2025 | $40.25 | $40.45 | $39.05 | $39.50 | 61.27M |
| 10/31/2025 | $40.68 | $40.83 | $39.79 | $39.99 | 80.47M |
| 10/30/2025 | $40.97 | $41.43 | $40.11 | $40.16 | 84.86M |
| 10/29/2025 | $41.60 | $42.04 | $40.92 | $41.34 | 106.96M |
| 10/28/2025 | $39.59 | $42.48 | $39.54 | $41.53 | 181.26M |
| 10/27/2025 | $38.39 | $40.67 | $38.23 | $39.54 | 160.01M |
| 10/24/2025 | $40.02 | $41.12 | $37.83 | $38.28 | 246.38M |
| 10/23/2025 | $36.60 | $38.40 | $36.43 | $38.16 | 121.97M |
| 10/22/2025 | $37.84 | $37.93 | $36.04 | $36.92 | 87.10M |
| 10/21/2025 | $38.14 | $38.35 | $37.67 | $38.12 | 73.13M |
| 10/20/2025 | $37.57 | $38.52 | $37.56 | $38.10 | 80.23M |
| 10/17/2025 | $36.36 | $38.38 | $36.08 | $37.01 | 119.39M |
| 10/16/2025 | $37.15 | $38.02 | $36.41 | $36.84 | 83.36M |