Intel Corporation
INTC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $65.40 | $65.72 | $59.40 | $59.97 | -8.80% | 230.69M |
| Oct 30, 2026 | $68.36 | $68.77 | $63.20 | $65.76 | -28.58% | 455.60M |
| Oct 29, 2026 | $92.97 | $93.50 | $90.84 | $92.07 | -3.62% | 134.17M |
| Oct 28, 2026 | $95.09 | $95.68 | $93.00 | $95.53 | +1.91% | 82.59M |
| Oct 27, 2026 | $92.47 | $94.98 | $91.86 | $93.74 | +3.61% | 90.52M |
| Oct 26, 2026 | $87.94 | $92.09 | $86.46 | $90.47 | +4.04% | 98.74M |
| Oct 23, 2026 | $85.92 | $87.87 | $84.74 | $86.96 | +1.72% | 72.09M |
| Oct 22, 2026 | $87.92 | $89.19 | $84.65 | $85.49 | -8.04% | 134.13M |
| Oct 21, 2026 | $93.43 | $94.39 | $90.75 | $92.96 | +1.39% | 75.57M |
| Oct 20, 2026 | $90.73 | $93.73 | $88.77 | $91.69 | -0.37% | 84.06M |
| Oct 19, 2026 | $94.53 | $95.39 | $91.88 | $92.03 | +2.43% | 101.61M |
| Oct 16, 2026 | $93.48 | $94.22 | $89.19 | $89.85 | -5.79% | 123.00M |
| Oct 15, 2026 | $93.61 | $96.87 | $90.02 | $95.37 | -2.80% | 147.16M |
| Oct 14, 2026 | $99.54 | $101.34 | $97.67 | $98.12 | -4.56% | 104.59M |
| Oct 13, 2026 | $99.59 | $102.88 | $98.23 | $102.81 | +1.44% | 88.25M |
| Oct 12, 2026 | $102.52 | $103.19 | $100.71 | $101.35 | -3.20% | 74.17M |
| Oct 9, 2026 | $108.33 | $108.38 | $104.00 | $104.70 | -2.22% | 75.02M |
| Oct 8, 2026 | $110.38 | $111.60 | $105.24 | $107.08 | -5.34% | 120.20M |
| Oct 7, 2026 | $111.67 | $115.30 | $111.14 | $113.12 | +0.55% | 82.86M |
| Oct 6, 2026 | $117.06 | $118.20 | $112.00 | $112.50 | -3.18% | 101.94M |
| Oct 5, 2026 | $115.34 | $118.06 | $115.31 | $116.19 | -2.63% | 81.33M |
| Oct 2, 2026 | $124.01 | $126.00 | $118.96 | $119.33 | -0.56% | 95.40M |
| Oct 1, 2026 | $118.73 | $122.15 | $117.35 | $120.00 | -0.19% | 103.56M |
| Sep 30, 2026 | $116.22 | $120.55 | $116.00 | $120.23 | +3.71% | 94.92M |
| Sep 29, 2026 | $116.70 | $118.75 | $113.97 | $115.93 | -0.09% | 88.74M |
| Sep 28, 2026 | $120.68 | $121.71 | $114.71 | $116.03 | -5.67% | 112.44M |
| Sep 25, 2026 | $126.83 | $126.93 | $122.84 | $123.00 | -3.45% | 97.73M |
| Sep 24, 2026 | $120.61 | $127.44 | $119.55 | $127.39 | +3.91% | 119.30M |
| Sep 23, 2026 | $123.87 | $124.25 | $119.44 | $122.60 | -1.02% | 85.62M |
| Sep 22, 2026 | $120.15 | $124.09 | $120.08 | $123.86 | +1.71% | 108.38M |
| Sep 21, 2026 | $116.53 | $124.73 | $114.93 | $121.78 | +12.14% | 191.64M |
| Sep 18, 2026 | $109.80 | $110.49 | $106.40 | $108.60 | -0.18% | 175.00M |
| Sep 17, 2026 | $104.70 | $111.37 | $104.70 | $108.80 | +7.67% | 149.73M |
| Sep 16, 2026 | $101.37 | $104.42 | $99.29 | $101.05 | +4.03% | 119.92M |
| Sep 15, 2026 | $98.83 | $100.48 | $96.52 | $97.14 | -0.05% | 85.00M |
| 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 | — | 101.15M |
