Intel Corp (INTC)

101.98
+4.84 (4.99%)
NASDAQ· Last Trade: Sep 16th, 2:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intel Corp (INTC)

DateOpenHighLowCloseVolumeAdjusted Close
9/15/202698.83100.4896.5297.1484,923,70597.14
9/14/202695.8298.8694.5297.1996,365,56097.19
9/11/2026102.47104.90101.07102.9486,990,446102.94
9/10/2026102.45103.2399.34100.3296,636,102100.32
9/09/2026102.70106.69102.70106.2496,778,214106.24
9/08/2026100.80106.09100.35104.47140,114,976104.47
9/04/202692.4595.9491.8795.8097,654,33795.80
9/03/202689.3592.3787.7291.6779,842,64391.67
9/02/202688.8590.4387.5090.0561,479,82090.05
9/01/202686.8489.4185.7288.9773,854,60588.97
8/31/202690.0091.8588.9789.5165,099,41289.51
8/28/202690.2693.7089.0589.4786,172,58989.47
8/27/202689.9192.9588.4692.09100,411,01792.09
8/26/202686.8188.2885.6388.2475,370,36188.24
8/25/202690.0690.1887.2987.4881,669,08087.48
8/24/202688.8688.9185.1487.2696,731,82487.26
8/21/202692.7192.7789.7590.0791,670,35290.07
8/20/202691.8792.6889.8592.1385,557,96692.13
8/19/202697.4198.2091.2892.80110,050,19992.80
8/18/202699.2299.3195.2596.69121,760,96296.69
8/17/2026103.55105.97101.80103.4988,490,291103.49
8/14/2026104.48106.87102.05102.5095,387,519102.50
8/13/2026101.51107.57100.33104.56116,704,156104.56
8/12/2026101.33103.16100.12100.95162,394,431100.95
8/11/202696.7898.3595.3597.71163,960,40397.71
8/10/202698.26100.0396.3097.52100,957,36797.52
8/07/2026102.33103.6698.03101.6576,760,637101.65
8/06/202698.22103.3895.6099.8178,022,09799.81
8/05/202699.30102.8397.89101.0685,229,834101.06
8/04/202695.24101.3994.32100.86123,892,278100.86
8/03/202688.4091.6885.6291.0096,358,95991.00
7/31/202696.7297.9090.1390.20109,039,52290.20
7/30/202686.5194.1085.9791.13139,864,43291.13
7/29/202686.5788.4781.7981.88152,015,78681.88
7/28/202686.6288.2883.1086.30153,634,51786.30
7/27/202692.4694.9886.9491.67133,119,07991.67
7/24/2026100.36101.7491.5892.32181,132,89192.32
7/23/2026101.14104.1899.23100.23139,708,111100.23
7/22/2026101.54106.85101.48102.6278,248,049102.62
7/21/2026103.19106.34101.22105.45105,221,605105.45
7/20/202697.58100.9896.9297.0689,583,90297.06
7/17/202692.1498.0589.5995.04126,779,34995.04
7/16/2026101.14101.8895.4896.98107,471,10096.98
7/15/2026109.30109.6199.20102.99120,494,614102.99
7/14/2026107.98109.19103.59107.7690,955,826107.76
7/13/2026105.98106.17101.79103.12100,730,947103.12
7/10/2026109.57110.85107.45109.8470,846,601109.84
7/09/2026114.87116.77111.51112.5499,206,626112.54
7/08/2026108.30110.49104.41110.24105,335,886110.24
7/07/2026116.30116.47108.30110.39140,102,087110.39
7/06/2026122.57127.30121.52122.2086,731,243122.20
7/02/2026128.91130.74117.63120.35125,021,750120.35
7/01/2026135.00135.74126.68127.02112,901,297127.02
6/30/2026131.99142.35131.52139.63116,796,701139.63
6/29/2026127.00132.05118.50131.72106,710,845131.72
6/26/2026128.71131.23125.50128.3299,475,391128.32
6/25/2026139.73140.72125.41132.87122,847,610132.87
6/24/2026133.04136.08127.95131.65104,264,336131.65
6/23/2026129.73137.98128.30132.28133,057,690132.28
6/22/2026139.12141.45136.21140.94126,947,131140.94
6/18/2026131.80135.48127.90133.99233,906,556133.99
6/17/2026121.85125.20118.06121.10114,983,575121.10
6/16/2026125.11128.70116.00117.05132,729,049117.05