Intel Corporation

INTC · NASDAQ

Prices in USD

Historical prices

Intel Corporation (INTC), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202668.3668.7763.2065.7665.76454,221,300
Oct 29, 202692.9793.5090.8492.0792.07134,168,700
Oct 28, 202695.0995.6893.0095.5395.5382,592,400
Oct 27, 202692.4794.9891.8693.7493.7490,523,300
Oct 26, 202687.9492.0986.4690.4790.4798,744,200
Oct 23, 202685.9287.8784.7486.9686.9672,093,700
Oct 22, 202687.9289.1984.6585.4985.49134,128,100
Oct 21, 202693.4394.3990.7592.9692.9675,566,800
Oct 20, 202690.7393.7388.7791.6991.6984,058,600
Oct 19, 202694.5395.3991.8892.0392.03101,608,800
Oct 16, 202693.4894.2289.1989.8589.85123,003,100
Oct 15, 202693.6196.8790.0295.3795.37147,157,700
Oct 14, 202699.54101.3497.6798.1298.12104,592,800
Oct 13, 202699.59102.8898.23102.81102.8188,252,000
Oct 12, 2026102.52103.19100.71101.35101.3574,171,900
Oct 9, 2026108.33108.38104.00104.70104.7075,017,800
Oct 8, 2026110.38111.60105.24107.08107.08120,196,700
Oct 7, 2026111.67115.30111.14113.12113.1282,861,900
Oct 6, 2026117.06118.20112.00112.50112.50101,938,800
Oct 5, 2026115.34118.06115.31116.19116.1981,331,800
Oct 2, 2026124.01126.00118.96119.33119.3395,401,500
Oct 1, 2026118.73122.15117.35120.00120.00103,559,800
Sep 30, 2026116.22120.55116.00120.23120.2394,917,200
Sep 29, 2026116.70118.75113.97115.93115.9388,744,500
Sep 28, 2026120.68121.71114.71116.03116.03112,436,900