Intel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	46.86	48.13	44.45	45.07	45.07	-17.03%	293,540,575
Jan 22, 2026	54.21	54.60	53.08	54.32	54.32	0.13%	190,066,397
Jan 21, 2026	50.32	54.41	50.15	54.25	54.25	11.72%	220,565,312
Jan 20, 2026	47.30	50.23	47.00	48.56	48.56	3.41%	150,153,031
Jan 16, 2026	49.27	50.21	46.71	46.96	46.96	-2.81%	127,314,711
Jan 15, 2026	49.35	50.39	47.83	48.32	48.32	-0.82%	132,328,902
Jan 14, 2026	48.95	49.00	47.42	48.72	48.72	3.02%	148,225,796
Jan 13, 2026	45.89	48.24	45.22	47.29	47.29	7.33%	168,656,410
Jan 12, 2026	44.24	45.45	43.89	44.06	44.06	-3.27%	101,989,119
Jan 9, 2026	41.83	45.73	41.57	45.55	45.55	10.80%	186,691,417
Jan 8, 2026	42.62	43.34	40.68	41.11	41.11	-3.57%	88,241,955
Jan 7, 2026	40.18	44.57	40.12	42.63	42.63	6.47%	166,028,381
Jan 6, 2026	39.86	40.31	38.95	40.04	40.04	1.70%	66,395,138
Jan 5, 2026	41.59	42.10	39.27	39.37	39.37	-0.03%	96,665,355
Jan 2, 2026	37.77	39.86	37.76	39.38	39.38	6.72%	95,396,447
Dec 31, 2025	37.40	37.58	36.87	36.90	36.90	-1.07%	51,524,682
Dec 30, 2025	36.91	38.26	36.82	37.30	37.30	1.69%	61,935,279
Dec 29, 2025	36.01	36.80	35.82	36.68	36.68	1.33%	38,062,295
Dec 26, 2025	36.17	36.49	35.85	36.20	36.20	0.11%	28,779,396
Dec 24, 2025	35.17	36.18	34.95	36.16	36.16	-0.52%	37,443,756
Dec 23, 2025	36.24	36.80	36.03	36.35	36.35	-0.05%	35,957,954
Dec 22, 2025	37.89	37.90	36.29	36.37	36.37	-1.22%	51,685,394
Dec 19, 2025	36.48	37.58	36.44	36.82	36.82	1.49%	163,221,251
Dec 18, 2025	37.38	37.49	35.67	36.28	36.28	0.64%	69,468,393
Dec 17, 2025	37.59	37.84	35.97	36.05	36.05	-3.38%	54,791,951
Dec 16, 2025	37.58	37.96	36.92	37.31	37.31	-0.53%	50,490,257
Dec 15, 2025	38.33	38.48	37.32	37.51	37.51	-0.79%	60,898,465
Dec 12, 2025	39.25	40.03	37.62	37.81	37.81	-4.30%	87,784,470
Dec 11, 2025	40.07	40.19	39.08	39.51	39.51	-3.11%	59,096,759
Dec 10, 2025	40.11	40.99	38.89	40.78	40.78	0.69%	75,974,890
Dec 9, 2025	40.73	41.26	40.03	40.50	40.50	0.50%	61,877,155
Dec 8, 2025	41.94	42.12	39.70	40.30	40.30	-2.68%	93,953,619
Dec 5, 2025	41.16	42.83	41.15	41.41	41.41	2.25%	103,042,015
Dec 4, 2025	43.26	43.28	40.14	40.50	40.50	-7.45%	107,850,164
Dec 3, 2025	43.39	44.02	42.51	43.76	43.76	0.67%	91,957,186
Dec 2, 2025	40.47	43.68	40.05	43.47	43.47	8.65%	167,205,815
Dec 1, 2025	39.86	40.38	39.60	40.01	40.01	-1.36%	74,534,896
Nov 28, 2025	37.40	40.59	37.34	40.56	40.56	10.19%	95,799,486
Nov 26, 2025	36.20	37.24	36.13	36.81	36.81	2.74%	54,563,435
Nov 25, 2025	35.55	36.13	34.68	35.83	35.83	0.11%	62,203,283
Nov 24, 2025	34.97	36.16	34.69	35.79	35.79	3.74%	103,804,208
Nov 21, 2025	33.51	34.98	32.89	34.50	34.50	2.62%	105,641,670
Nov 20, 2025	36.00	36.68	33.48	33.62	33.62	-4.24%	96,389,096
Nov 19, 2025	34.33	35.75	34.25	35.11	35.11	2.27%	67,115,474
Nov 18, 2025	34.25	34.76	33.57	34.33	34.33	-1.09%	61,504,802
Nov 17, 2025	35.45	35.73	34.23	34.71	34.71	-2.28%	72,580,118
Nov 14, 2025	35.03	36.10	34.62	35.52	35.52	-1.09%	71,716,180
Nov 13, 2025	37.27	37.31	35.45	35.91	35.91	-5.23%	95,593,170
Nov 12, 2025	38.06	38.20	37.35	37.89	37.89	0.03%	53,875,959
Nov 11, 2025	38.15	38.22	37.49	37.88	37.88	-1.48%	53,741,898