Intel Corporation
INTC · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $95.82 | $98.86 | $94.52 | $97.19 | -5.59% | 96.46M |
| Sep 11, 2026 | $102.47 | $104.90 | $101.07 | $102.94 | +2.61% | 86.99M |
| Sep 10, 2026 | $102.45 | $103.23 | $99.34 | $100.32 | -5.57% | 96.89M |
| Sep 9, 2026 | $102.70 | $106.69 | $102.70 | $106.24 | +1.69% | 96.89M |
| Sep 8, 2026 | $100.80 | $106.09 | $100.35 | $104.47 | +9.05% | 140.27M |
| Sep 4, 2026 | $92.45 | $95.94 | $91.87 | $95.80 | +4.51% | 97.65M |
| Sep 3, 2026 | $89.35 | $92.37 | $87.73 | $91.67 | +1.80% | 79.93M |
| Sep 2, 2026 | $88.85 | $90.43 | $87.50 | $90.05 | +1.21% | 61.55M |
| Sep 1, 2026 | $86.84 | $89.41 | $85.72 | $88.97 | -0.60% | 73.96M |
| Aug 31, 2026 | $90.00 | $91.85 | $88.97 | $89.51 | +0.04% | 65.19M |
| Aug 28, 2026 | $90.27 | $93.70 | $89.05 | $89.47 | -2.85% | 86.17M |
| Aug 27, 2026 | $89.91 | $92.95 | $88.46 | $92.09 | +4.36% | 100.56M |
| Aug 26, 2026 | $86.81 | $88.28 | $85.63 | $88.24 | +0.87% | 75.75M |
| Aug 25, 2026 | $90.06 | $90.18 | $87.29 | $87.48 | +0.25% | 81.85M |
| Aug 24, 2026 | $88.86 | $88.91 | $85.14 | $87.26 | -3.12% | 96.90M |
| Aug 21, 2026 | $92.71 | $92.77 | $89.75 | $90.07 | -2.24% | 91.67M |
| Aug 20, 2026 | $91.87 | $92.68 | $89.85 | $92.13 | -0.72% | 85.65M |
| Aug 19, 2026 | $97.41 | $98.20 | $91.28 | $92.80 | -4.02% | 110.27M |
| Aug 18, 2026 | $99.22 | $99.31 | $95.25 | $96.69 | -6.58% | 121.97M |
| Aug 17, 2026 | $103.55 | $105.97 | $101.80 | $103.49 | +0.97% | 88.62M |
| Aug 14, 2026 | $104.48 | $106.87 | $102.05 | $102.50 | -1.97% | 95.39M |
| Aug 13, 2026 | $101.51 | $107.57 | $100.33 | $104.56 | +3.58% | 116.84M |
| Aug 12, 2026 | $101.33 | $103.16 | $100.12 | $100.95 | +3.32% | 162.45M |
| Aug 11, 2026 | $96.78 | $98.35 | $95.35 | $97.71 | +0.19% | 164.06M |
| Aug 10, 2026 | $98.26 | $100.03 | $96.30 | $97.52 | -4.06% | 101.15M |
| Aug 7, 2026 | $102.33 | $103.66 | $98.03 | $101.65 | +1.84% | 76.76M |
| Aug 6, 2026 | $98.22 | $103.38 | $95.60 | $99.81 | -1.24% | 78.09M |
| Aug 5, 2026 | $99.30 | $102.83 | $97.90 | $101.06 | +0.20% | 85.39M |
| Aug 4, 2026 | $95.24 | $101.39 | $94.32 | $100.86 | +10.84% | 124.36M |
| Aug 3, 2026 | $88.40 | $91.68 | $85.62 | $91.00 | +0.89% | 96.63M |
| Jul 31, 2026 | $96.72 | $97.90 | $90.13 | $90.20 | -1.02% | 109.04M |
| Jul 30, 2026 | $86.51 | $94.10 | $85.97 | $91.13 | +11.30% | 140.32M |
| Jul 29, 2026 | $86.57 | $88.47 | $81.79 | $81.88 | -5.12% | 152.39M |
| Jul 28, 2026 | $86.62 | $88.28 | $83.10 | $86.30 | -5.86% | 154.35M |
| Jul 27, 2026 | $92.46 | $94.98 | $86.94 | $91.67 | -0.70% | 133.25M |
| Jul 24, 2026 | $100.36 | $101.74 | $91.58 | $92.32 | -7.89% | 181.13M |
| Jul 23, 2026 | $101.14 | $104.18 | $99.24 | $100.23 | -2.33% | 140.81M |
| Jul 22, 2026 | $101.55 | $106.85 | $101.48 | $102.62 | -2.68% | 78.43M |
| Jul 21, 2026 | $103.19 | $106.34 | $101.22 | $105.45 | +8.64% | 105.43M |
| Jul 20, 2026 | $97.58 | $100.98 | $96.92 | $97.06 | +2.13% | 89.74M |
| Jul 17, 2026 | $92.14 | $98.05 | $89.59 | $95.04 | -2.00% | 126.78M |
| Jul 16, 2026 | $101.14 | $101.88 | $95.48 | $96.98 | -5.84% | 107.74M |
| Jul 15, 2026 | $109.30 | $109.61 | $99.20 | $102.99 | -4.43% | 120.63M |
| Jul 14, 2026 | $107.98 | $109.19 | $103.59 | $107.76 | +4.50% | 91.13M |
| Jul 13, 2026 | $105.98 | $106.17 | $101.79 | $103.12 | -6.12% | 100.99M |
| Jul 10, 2026 | $109.58 | $110.85 | $107.45 | $109.84 | -2.40% | 70.85M |
| Jul 9, 2026 | $114.87 | $116.77 | $111.51 | $112.54 | +2.09% | 99.35M |
| Jul 8, 2026 | $108.30 | $110.49 | $104.41 | $110.24 | -0.14% | 105.49M |
| Jul 7, 2026 | $116.30 | $116.47 | $108.30 | $110.39 | -9.66% | 140.41M |
| Jul 6, 2026 | $122.57 | $127.30 | $121.52 | $122.20 | +1.54% | 86.95M |
| Jul 2, 2026 | $128.92 | $130.74 | $117.63 | $120.35 | -5.25% | 125.02M |
| Jul 1, 2026 | $135.00 | $135.74 | $126.68 | $127.02 | -9.03% | 113.11M |
| Jun 30, 2026 | $131.99 | $142.35 | $131.52 | $139.63 | +6.01% | 117.00M |
| Jun 29, 2026 | $127.00 | $132.05 | $118.50 | $131.72 | +2.65% | 106.81M |
| Jun 26, 2026 | $128.71 | $131.23 | $125.50 | $128.32 | -3.42% | 99.48M |
| Jun 25, 2026 | $139.73 | $140.72 | $125.41 | $132.87 | +0.93% | 123.12M |
| Jun 24, 2026 | $133.05 | $136.08 | $127.95 | $131.65 | -0.48% | 104.59M |
| Jun 23, 2026 | $129.73 | $137.98 | $128.30 | $132.28 | -6.14% | 132.98M |
| Jun 22, 2026 | $139.12 | $141.45 | $136.21 | $140.94 | +5.19% | 127.19M |
| Jun 18, 2026 | $131.81 | $135.48 | $127.90 | $133.99 | — | 233.91M |
