INTC(INTC)
INTC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $128.70 | $131.23 | $125.50 | $128.32 | 98.05M |
| 6/25/2026 | $139.73 | $140.72 | $125.41 | $132.87 | 123.12M |
| 6/24/2026 | $133.04 | $136.08 | $127.95 | $131.65 | 104.59M |
| 6/23/2026 | $129.73 | $137.98 | $128.30 | $132.28 | 132.98M |
| 6/22/2026 | $139.12 | $141.45 | $136.21 | $140.94 | 127.19M |
| 6/18/2026 | $131.81 | $135.48 | $127.90 | $133.99 | 233.91M |
| 6/17/2026 | $121.85 | $125.20 | $118.06 | $121.10 | 115.32M |
| 6/16/2026 | $125.11 | $128.70 | $116.00 | $117.05 | 132.96M |
| 6/15/2026 | $129.49 | $132.61 | $126.66 | $127.86 | 134.51M |
| 6/12/2026 | $117.42 | $127.60 | $115.33 | $124.57 | 151.53M |
| 6/11/2026 | $113.52 | $119.44 | $110.51 | $116.96 | 188.43M |
| 6/10/2026 | $106.03 | $111.50 | $104.92 | $107.04 | 122.65M |
| 6/9/2026 | $112.99 | $114.00 | $99.46 | $107.92 | 149.62M |
| 6/8/2026 | $111.00 | $112.54 | $106.66 | $110.27 | 136.97M |
| 6/5/2026 | $106.48 | $106.48 | $98.33 | $99.17 | 145.21M |
| 6/4/2026 | $108.40 | $113.14 | $107.48 | $111.78 | 77.33M |
| 6/3/2026 | $116.42 | $118.29 | $110.86 | $112.71 | 118.93M |
| 6/2/2026 | $107.45 | $109.00 | $104.17 | $107.93 | 106.34M |
| 6/1/2026 | $109.43 | $113.30 | $106.33 | $109.33 | 134.90M |
| 5/29/2026 | $123.85 | $126.64 | $113.54 | $114.68 | 191.68M |
| 5/28/2026 | $121.45 | $123.08 | $116.31 | $120.89 | 97.32M |
| 5/27/2026 | $124.39 | $125.27 | $117.00 | $121.77 | 93.32M |
| 5/26/2026 | $122.10 | $125.62 | $117.35 | $123.52 | 108.17M |
| 5/22/2026 | $120.34 | $122.78 | $118.09 | $119.84 | 82.66M |
| 5/21/2026 | $116.58 | $119.41 | $113.17 | $118.50 | 102.45M |
| 5/20/2026 | $116.22 | $121.94 | $114.80 | $118.96 | 165.09M |
| 5/19/2026 | $106.98 | $113.07 | $102.40 | $110.80 | 150.23M |
| 5/18/2026 | $113.47 | $115.54 | $103.85 | $108.17 | 145.76M |
| 5/15/2026 | $109.79 | $110.57 | $105.02 | $108.77 | 135.21M |
| 5/14/2026 | $114.66 | $118.57 | $113.17 | $115.93 | 118.28M |
| 5/13/2026 | $124.10 | $125.00 | $116.41 | $120.29 | 115.36M |
| 5/12/2026 | $124.36 | $127.79 | $115.00 | $120.61 | 172.52M |
| 5/11/2026 | $130.88 | $132.75 | $123.92 | $129.44 | 179.49M |
| 5/8/2026 | $111.81 | $130.57 | $111.80 | $124.92 | 227.68M |
| 5/7/2026 | $111.02 | $114.51 | $109.15 | $109.62 | 122.70M |
| 5/6/2026 | $110.98 | $113.50 | $106.58 | $113.01 | 157.32M |
| 5/5/2026 | $100.51 | $110.48 | $100.08 | $108.15 | 198.48M |
| 5/4/2026 | $99.18 | $99.82 | $95.60 | $95.78 | 119.29M |
| 5/1/2026 | $93.20 | $100.45 | $92.61 | $99.62 | 158.50M |
| 4/30/2026 | $95.60 | $95.69 | $91.50 | $94.48 | 160.60M |
| 4/29/2026 | $86.14 | $94.95 | $85.87 | $94.75 | 235.07M |
| 4/28/2026 | $81.28 | $84.59 | $80.80 | $84.52 | 147.77M |
| 4/27/2026 | $83.67 | $87.10 | $82.61 | $84.99 | 178.82M |
| 4/24/2026 | $82.20 | $85.22 | $79.62 | $82.54 | 281.41M |
| 4/23/2026 | $66.10 | $68.28 | $65.42 | $66.78 | 155.14M |
| 4/22/2026 | $67.94 | $68.77 | $64.98 | $65.27 | 90.27M |
| 4/21/2026 | $67.14 | $67.67 | $65.64 | $66.26 | 91.40M |
| 4/20/2026 | $68.45 | $69.21 | $64.47 | $65.70 | 96.85M |
| 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 |