Intel CorporationINTCNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $43.44 | $43.69 | $42.14 | $43.10 | 82.37M |
| 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 |
| 1/16/2026 | $49.27 | $50.21 | $46.71 | $46.96 | 127.31M |
| 1/15/2026 | $49.35 | $50.39 | $47.83 | $48.32 | 132.33M |
| 1/14/2026 | $48.95 | $49.00 | $47.42 | $48.72 | 148.23M |
| 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 |