Intel Corporation INTC
59.66 USD -1.54 (-2.52%)
Regular-session close
58.65 -1.01 -1.69%
After hours · Nov 13, 7:59 PM ET
57.00 Day range 61.34
33.62 52-week range 140.94
- YTD
- +61.68%
- 1 year
- +66.14%
INTC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.65 | 61.34 | 57.00 | 59.66 | -1.54 | -2.52% | 101,139,569 |
| Nov 12, 2026 | 59.67 | 62.76 | 59.41 | 61.20 | -1.30 | -2.08% | 78,809,911 |
| Nov 11, 2026 | 61.78 | 64.06 | 60.96 | 62.50 | +4.37 | +7.52% | 129,112,498 |
| Nov 10, 2026 | 57.97 | 60.65 | 56.85 | 58.13 | -1.24 | -2.09% | 98,162,317 |
| Nov 9, 2026 | 56.92 | 60.03 | 55.83 | 59.37 | +3.09 | +5.49% | 143,998,212 |
| Nov 6, 2026 | 54.99 | 57.32 | 54.56 | 56.28 | +4.03 | +7.71% | 173,770,300 |
| Nov 5, 2026 | 56.51 | 56.73 | 51.51 | 52.25 | -6.02 | -10.33% | 270,291,000 |
| Nov 4, 2026 | 58.67 | 60.20 | 56.77 | 58.27 | -2.28 | -3.77% | 189,308,900 |
| Nov 3, 2026 | 61.33 | 62.59 | 59.87 | 60.55 | +0.58 | +0.97% | 149,052,100 |
| Nov 2, 2026 | 65.40 | 65.72 | 59.40 | 59.97 | -5.79 | -8.80% | 230,689,500 |
| Oct 30, 2026 | 68.36 | 68.77 | 63.20 | 65.76 | -26.31 | -28.58% | 455,599,400 |
| Oct 29, 2026 | 92.97 | 93.50 | 90.84 | 92.07 | -3.46 | -3.62% | 134,168,700 |
| Oct 28, 2026 | 95.09 | 95.68 | 93.00 | 95.53 | +1.79 | +1.91% | 82,592,400 |
| Oct 27, 2026 | 92.47 | 94.98 | 91.86 | 93.74 | +3.27 | +3.61% | 90,523,300 |
| Oct 26, 2026 | 87.94 | 92.09 | 86.46 | 90.47 | +3.51 | +4.04% | 98,744,200 |
| Oct 23, 2026 | 85.92 | 87.87 | 84.74 | 86.96 | +1.47 | +1.72% | 72,093,700 |
| Oct 22, 2026 | 87.92 | 89.19 | 84.65 | 85.49 | -7.47 | -8.04% | 134,128,100 |
| Oct 21, 2026 | 93.43 | 94.39 | 90.75 | 92.96 | +1.27 | +1.39% | 75,566,800 |
| Oct 20, 2026 | 90.73 | 93.73 | 88.77 | 91.69 | -0.34 | -0.37% | 84,058,600 |
| Oct 19, 2026 | 94.53 | 95.39 | 91.88 | 92.03 | +2.18 | +2.43% | 101,608,800 |
| Oct 16, 2026 | 93.48 | 94.22 | 89.19 | 89.85 | -5.52 | -5.79% | 123,003,100 |
| Oct 15, 2026 | 93.61 | 96.87 | 90.02 | 95.37 | -2.75 | -2.80% | 147,157,700 |
| Oct 14, 2026 | 99.54 | 101.34 | 97.67 | 98.12 | -4.69 | -4.56% | 104,592,800 |
| Oct 13, 2026 | 99.59 | 102.88 | 98.23 | 102.81 | +1.46 | +1.44% | 88,252,000 |
| Oct 12, 2026 | 102.52 | 103.19 | 100.71 | 101.35 | -3.35 | -3.20% | 74,171,900 |
| Oct 9, 2026 | 108.33 | 108.38 | 104.00 | 104.70 | -2.38 | -2.22% | 75,017,800 |
| Oct 8, 2026 | 110.38 | 111.60 | 105.24 | 107.08 | -6.04 | -5.34% | 120,196,700 |
| Oct 7, 2026 | 111.67 | 115.30 | 111.14 | 113.12 | +0.62 | +0.55% | 82,861,900 |
| Oct 6, 2026 | 117.06 | 118.20 | 112.00 | 112.50 | -3.69 | -3.18% | 101,938,800 |
| Oct 5, 2026 | 115.34 | 118.06 | 115.31 | 116.19 | -3.14 | -2.63% | 81,331,800 |
| Oct 2, 2026 | 124.01 | 126.00 | 118.96 | 119.33 | -0.67 | -0.56% | 95,401,500 |
| Oct 1, 2026 | 118.73 | 122.15 | 117.35 | 120.00 | -0.23 | -0.19% | 103,559,800 |
| Sep 30, 2026 | 116.22 | 120.55 | 116.00 | 120.23 | +4.30 | +3.71% | 94,917,200 |
| Sep 29, 2026 | 116.70 | 118.75 | 113.97 | 115.93 | -0.10 | -0.09% | 88,744,500 |
| Sep 28, 2026 | 120.68 | 121.71 | 114.71 | 116.03 | -6.97 | -5.67% | 112,436,900 |
| Sep 25, 2026 | 126.83 | 126.93 | 122.84 | 123.00 | -4.39 | -3.45% | 97,728,400 |
| Sep 24, 2026 | 120.61 | 127.44 | 119.55 | 127.39 | +4.79 | +3.91% | 119,296,700 |
| Sep 23, 2026 | 123.87 | 124.25 | 119.44 | 122.60 | -1.26 | -1.02% | 85,621,100 |
| Sep 22, 2026 | 120.15 | 124.09 | 120.08 | 123.86 | +2.08 | +1.71% | 108,379,400 |
| Sep 21, 2026 | 116.53 | 124.73 | 114.93 | 121.78 | +13.18 | +12.14% | 191,638,400 |
| Sep 18, 2026 | 109.80 | 110.49 | 106.40 | 108.60 | -0.20 | -0.18% | 174,996,700 |
| Sep 17, 2026 | 104.70 | 111.37 | 104.70 | 108.80 | +7.75 | +7.67% | 149,726,000 |
| Sep 16, 2026 | 101.37 | 104.42 | 99.29 | 101.05 | +3.91 | +4.03% | 119,923,600 |
| Sep 15, 2026 | 98.83 | 100.48 | 96.52 | 97.14 | -0.05 | -0.05% | 84,999,300 |
| Sep 14, 2026 | 95.82 | 98.86 | 94.52 | 97.19 | -5.75 | -5.59% | 96,459,700 |
| Sep 11, 2026 | 102.47 | 104.90 | 101.07 | 102.94 | +2.62 | +2.61% | 86,990,400 |
| Sep 10, 2026 | 102.45 | 103.23 | 99.34 | 100.32 | -5.92 | -5.57% | 96,887,100 |
| Sep 9, 2026 | 102.70 | 106.69 | 102.70 | 106.24 | +1.77 | +1.69% | 96,891,400 |
| Sep 8, 2026 | 100.80 | 106.09 | 100.35 | 104.47 | +8.67 | +9.05% | 140,269,300 |
| Sep 4, 2026 | 92.45 | 95.94 | 91.87 | 95.80 | +4.13 | +4.51% | 97,654,300 |
| Sep 3, 2026 | 89.35 | 92.37 | 87.73 | 91.67 | +1.62 | +1.80% | 79,927,800 |
| Sep 2, 2026 | 88.85 | 90.43 | 87.50 | 90.05 | +1.08 | +1.21% | 61,554,500 |
| Sep 1, 2026 | 86.84 | 89.41 | 85.72 | 88.97 | -0.54 | -0.60% | 73,962,100 |
| Aug 31, 2026 | 90.00 | 91.85 | 88.97 | 89.51 | +0.04 | +0.04% | 65,188,200 |
| Aug 28, 2026 | 90.27 | 93.70 | 89.05 | 89.47 | -2.62 | -2.85% | 86,172,600 |
| Aug 27, 2026 | 89.91 | 92.95 | 88.46 | 92.09 | +3.85 | +4.36% | 100,556,800 |
| Aug 26, 2026 | 86.81 | 88.28 | 85.63 | 88.24 | +0.76 | +0.87% | 75,752,800 |
| Aug 25, 2026 | 90.06 | 90.18 | 87.29 | 87.48 | +0.22 | +0.25% | 81,853,800 |
| Aug 24, 2026 | 88.86 | 88.91 | 85.14 | 87.26 | -2.81 | -3.12% | 96,903,400 |
| Aug 21, 2026 | 92.71 | 92.77 | 89.75 | 90.07 | -2.06 | -2.24% | 91,670,100 |
| Aug 20, 2026 | 91.87 | 92.68 | 89.85 | 92.13 | -0.67 | -0.72% | 85,654,700 |
| Aug 19, 2026 | 97.41 | 98.20 | 91.28 | 92.80 | -3.89 | -4.02% | 110,268,600 |
| Aug 18, 2026 | 99.22 | 99.31 | 95.25 | 96.69 | -6.80 | -6.57% | 121,969,500 |
| Aug 17, 2026 | 103.55 | 105.97 | 101.80 | 103.49 | +0.99 | +0.97% | 88,616,800 |
| Aug 14, 2026 | 104.48 | 106.87 | 102.05 | 102.50 | -2.06 | -1.97% | 95,387,500 |
65 days, newest first. Daily bars as drawn on the INTC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.