Intel Corporation$102.04SKHY · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $150.18 | $155.47 | $146.70 | $154.38 | +8.17% | 34.37M |
| Aug 3, 2026 | $139.92 | $144.17 | $134.58 | $142.72 | -0.70% | 29.62M |
| Jul 31, 2026 | $159.88 | $162.65 | $143.51 | $143.73 | -3.54% | 46.07M |
| Jul 30, 2026 | $136.51 | $150.36 | $134.50 | $149.00 | +17.52% | 52.88M |
| Jul 29, 2026 | $129.95 | $137.19 | $124.80 | $126.79 | -2.60% | 65.81M |
| Jul 28, 2026 | $135.91 | $136.49 | $128.29 | $130.17 | -8.98% | 51.09M |
| Jul 27, 2026 | $159.70 | $159.71 | $139.01 | $143.02 | -7.47% | 50.75M |
| Jul 24, 2026 | $163.91 | $164.20 | $153.10 | $154.57 | -8.81% | 26.26M |
| Jul 23, 2026 | $170.72 | $177.93 | $167.02 | $169.50 | +2.56% | 36.23M |
| Jul 22, 2026 | $162.16 | $170.09 | $162.00 | $165.27 | -3.88% | 27.12M |
| Jul 21, 2026 | $161.75 | $173.22 | $160.54 | $171.94 | +13.75% | 38.93M |
| Jul 20, 2026 | $163.42 | $163.43 | $149.74 | $151.16 | -1.86% | 37.82M |
| Jul 17, 2026 | $152.11 | $167.37 | $145.57 | $154.03 | +1.13% | 73.98M |
| Jul 16, 2026 | $165.91 | $168.20 | $151.38 | $152.31 | -13.69% | 56.25M |
| Jul 15, 2026 | $181.81 | $187.95 | $166.48 | $176.46 | -9.00% | 76.31M |
| Jul 14, 2026 | $168.11 | $194.80 | $165.50 | $193.92 | +27.29% | 72.65M |
| Jul 13, 2026 | $152.62 | $162.28 | $151.30 | $152.35 | -9.32% | 57.28M |
| Jul 10, 2026 | $170.00 | $177.00 | $166.19 | $168.01 | — | 107.67M |
