NASDAQ : INTC
Intel Corporation — Price history
Technology · Semiconductors · United States
Last price 92.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 483.78B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intel Corporation (INTC) closed at 65.76 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 68.36 | 68.77 | 63.2 | 65.76 | 455,599,430 | -28.58% |
| 2026-10-29 | 92.965 | 93.5 | 90.838 | 92.07 | 134,168,717 | -3.62% |
| 2026-10-28 | 95.085 | 95.68 | 93 | 95.53 | 82,592,443 | +1.91% |
| 2026-10-27 | 92.465 | 94.98 | 91.86 | 93.74 | 90,523,294 | +3.61% |
| 2026-10-26 | 87.935 | 92.087 | 86.46 | 90.47 | 98,744,158 | +4.04% |
| 2026-10-23 | 85.915 | 87.865 | 84.74 | 86.96 | 72,093,680 | +1.72% |
| 2026-10-22 | 87.92 | 89.185 | 84.645 | 85.49 | 134,128,080 | -8.04% |
| 2026-10-21 | 93.425 | 94.394 | 90.75 | 92.96 | 75,566,760 | +1.39% |
| 2026-10-20 | 90.73 | 93.73 | 88.77 | 91.69 | 84,058,602 | -0.37% |
| 2026-10-19 | 94.527 | 95.39 | 91.88 | 92.03 | 101,608,815 | +2.43% |
| 2026-10-16 | 93.48 | 94.22 | 89.19 | 89.85 | 123,003,084 | -5.79% |
| 2026-10-15 | 93.61 | 96.87 | 90.02 | 95.37 | 147,157,742 | -2.80% |
| 2026-10-14 | 99.535 | 101.34 | 97.665 | 98.12 | 104,592,794 | -4.56% |
| 2026-10-13 | 99.59 | 102.88 | 98.225 | 102.81 | 88,252,043 | +1.44% |
| 2026-10-12 | 102.515 | 103.19 | 100.71 | 101.35 | 74,171,863 | -3.20% |
| 2026-10-09 | 108.325 | 108.38 | 104 | 104.7 | 75,017,756 | -2.22% |
| 2026-10-08 | 110.38 | 111.6 | 105.24 | 107.08 | 120,196,745 | -5.34% |
| 2026-10-07 | 111.67 | 115.3 | 111.14 | 113.12 | 82,861,916 | +0.55% |
| 2026-10-06 | 117.06 | 118.2 | 112 | 112.5 | 101,938,794 | -3.18% |
| 2026-10-05 | 115.335 | 118.058 | 115.31 | 116.19 | 81,331,824 | -2.63% |
| 2026-10-02 | 124.005 | 126 | 118.96 | 119.33 | 95,401,476 | -0.56% |
| 2026-10-01 | 118.73 | 122.15 | 117.35 | 120 | 103,559,806 | -0.19% |
| 2026-09-30 | 116.22 | 120.55 | 115.995 | 120.23 | 94,917,156 | +3.71% |
| 2026-09-29 | 116.7 | 118.75 | 113.97 | 115.93 | 88,744,533 | -0.09% |
| 2026-09-28 | 120.675 | 121.71 | 114.705 | 116.03 | 112,436,917 | -5.67% |
| 2026-09-25 | 126.83 | 126.93 | 122.84 | 123 | 97,728,428 | -3.45% |
| 2026-09-24 | 120.61 | 127.44 | 119.55 | 127.39 | 119,296,710 | +3.91% |
| 2026-09-23 | 123.865 | 124.25 | 119.44 | 122.6 | 85,621,056 | -1.02% |
| 2026-09-22 | 120.15 | 124.09 | 120.075 | 123.86 | 108,379,359 | +1.71% |
| 2026-09-21 | 116.53 | 124.727 | 114.93 | 121.78 | 191,638,352 | +12.14% |
| 2026-09-18 | 109.795 | 110.49 | 106.4 | 108.6 | 174,996,654 | -0.18% |
| 2026-09-17 | 104.7 | 111.37 | 104.7 | 108.8 | 149,725,985 | +7.67% |
| 2026-09-16 | 101.365 | 104.42 | 99.29 | 101.05 | 119,923,560 | +4.03% |
| 2026-09-15 | 98.83 | 100.48 | 96.521 | 97.14 | 84,999,321 | -0.05% |
| 2026-09-14 | 95.82 | 98.86 | 94.523 | 97.19 | 96,459,676 | -5.59% |
| 2026-09-11 | 102.47 | 104.9 | 101.07 | 102.94 | 86,990,385 | +2.61% |
| 2026-09-10 | 102.45 | 103.23 | 99.34 | 100.32 | 96,887,071 | -5.57% |
| 2026-09-09 | 102.7 | 106.69 | 102.7 | 106.24 | 96,891,392 | +1.69% |
| 2026-09-08 | 100.8 | 106.09 | 100.35 | 104.47 | 140,269,269 | +9.05% |
| 2026-09-04 | 92.45 | 95.94 | 91.87 | 95.8 | 97,654,325 | +4.51% |
| 2026-09-03 | 89.35 | 92.37 | 87.725 | 91.67 | 79,927,773 | +1.80% |
| 2026-09-02 | 88.85 | 90.43 | 87.5 | 90.05 | 61,554,546 | +1.21% |
| 2026-09-01 | 86.84 | 89.41 | 85.72 | 88.97 | 73,962,063 | -0.60% |
| 2026-08-31 | 90 | 91.85 | 88.97 | 89.51 | 65,188,218 | +0.04% |
| 2026-08-28 | 90.265 | 93.7 | 89.05 | 89.47 | 86,172,589 | -2.85% |
| 2026-08-27 | 89.91 | 92.95 | 88.46 | 92.09 | 100,556,755 | +4.36% |
| 2026-08-26 | 86.805 | 88.28 | 85.63 | 88.24 | 75,752,764 | +0.87% |
| 2026-08-25 | 90.06 | 90.18 | 87.29 | 87.48 | 81,853,821 | +0.25% |
| 2026-08-24 | 88.86 | 88.91 | 85.14 | 87.26 | 96,903,359 | -3.12% |
| 2026-08-21 | 92.71 | 92.768 | 89.75 | 90.07 | 91,670,104 | -2.24% |
| 2026-08-20 | 91.87 | 92.68 | 89.85 | 92.13 | 85,654,715 | -0.72% |
| 2026-08-19 | 97.41 | 98.2 | 91.28 | 92.8 | 110,268,648 | -4.02% |
| 2026-08-18 | 99.22 | 99.31 | 95.25 | 96.685 | 121,969,461 | -6.58% |
| 2026-08-17 | 103.55 | 105.97 | 101.8 | 103.49 | 88,616,832 | +0.97% |
| 2026-08-14 | 104.48 | 106.87 | 102.05 | 102.5 | 95,387,502 | -1.97% |
| 2026-08-13 | 101.51 | 107.57 | 100.33 | 104.56 | 116,837,589 | +3.58% |
| 2026-08-12 | 101.33 | 103.16 | 100.123 | 100.95 | 162,446,693 | +3.32% |
| 2026-08-11 | 96.78 | 98.35 | 95.35 | 97.71 | 164,063,575 | +0.19% |
| 2026-08-10 | 98.26 | 100.025 | 96.3 | 97.52 | 101,153,438 | -4.06% |
| 2026-08-07 | 102.33 | 103.66 | 98.03 | 101.65 | 76,760,636 | +1.84% |
| 2026-08-06 | 98.22 | 103.38 | 95.6 | 99.81 | 78,088,124 | -1.24% |
| 2026-08-05 | 99.3 | 102.83 | 97.895 | 101.06 | 85,388,366 | +0.20% |
| 2026-08-04 | 95.24 | 101.39 | 94.32 | 100.86 | 124,355,055 | +10.84% |
| 2026-08-03 | 88.4 | 91.68 | 85.62 | 91 | 96,633,640 | +0.89% |
| 2026-07-31 | 96.72 | 97.9 | 90.13 | 90.2 | 109,039,502 | -1.02% |
| 2026-07-30 | 86.51 | 94.1 | 85.97 | 91.13 | 140,322,599 | +11.30% |
| 2026-07-29 | 86.57 | 88.47 | 81.79 | 81.88 | 152,394,563 | -5.12% |
| 2026-07-28 | 86.62 | 88.28 | 83.1 | 86.3 | 154,346,670 | -5.86% |
| 2026-07-27 | 92.46 | 94.98 | 86.94 | 91.67 | 133,247,260 | -0.70% |
| 2026-07-24 | 100.36 | 101.74 | 91.58 | 92.32 | 181,132,891 | -7.89% |
| 2026-07-23 | 101.14 | 104.18 | 99.235 | 100.23 | 140,806,900 | -2.33% |
| 2026-07-22 | 101.545 | 106.85 | 101.48 | 102.62 | 78,431,041 | -2.68% |
| 2026-07-21 | 103.19 | 106.34 | 101.22 | 105.45 | 105,429,373 | +8.64% |
| 2026-07-20 | 97.58 | 100.98 | 96.92 | 97.06 | 89,741,378 | +2.13% |
| 2026-07-17 | 92.14 | 98.05 | 89.59 | 95.04 | 126,779,308 | -2.00% |
| 2026-07-16 | 101.14 | 101.88 | 95.48 | 96.98 | 107,742,913 | -5.84% |
| 2026-07-15 | 109.3 | 109.61 | 99.2 | 102.99 | 120,625,478 | -4.43% |
| 2026-07-14 | 107.98 | 109.19 | 103.591 | 107.76 | 91,129,016 | +4.50% |
| 2026-07-13 | 105.98 | 106.17 | 101.79 | 103.12 | 100,988,772 | -6.12% |
| 2026-07-10 | 109.575 | 110.85 | 107.45 | 109.84 | 70,846,601 | -2.40% |
| 2026-07-09 | 114.87 | 116.77 | 111.51 | 112.54 | 99,352,457 | +2.09% |
| 2026-07-08 | 108.3 | 110.49 | 104.41 | 110.24 | 105,488,080 | -0.14% |
| 2026-07-07 | 116.3 | 116.47 | 108.3 | 110.39 | 140,405,927 | -9.66% |
| 2026-07-06 | 122.57 | 127.3 | 121.52 | 122.2 | 86,950,209 | +1.54% |
| 2026-07-02 | 128.915 | 130.74 | 117.63 | 120.35 | 125,021,717 | -5.25% |
| 2026-07-01 | 135 | 135.74 | 126.681 | 127.02 | 113,107,246 | -9.03% |
| 2026-06-30 | 131.99 | 142.35 | 131.52 | 139.63 | 116,996,685 | +6.01% |
| 2026-06-29 | 127 | 132.05 | 118.5 | 131.72 | 106,805,299 | +2.65% |
| 2026-06-26 | 128.705 | 131.23 | 125.5 | 128.32 | 99,475,352 | -3.42% |
| 2026-06-25 | 139.73 | 140.72 | 125.41 | 132.87 | 123,120,247 | +0.93% |
| 2026-06-24 | 133.045 | 136.08 | 127.95 | 131.65 | 104,591,698 | -0.48% |
| 2026-06-23 | 129.73 | 137.98 | 128.3 | 132.28 | 132,976,743 | -6.14% |
| 2026-06-22 | 139.12 | 141.45 | 136.21 | 140.94 | 127,190,553 | +5.19% |
| 2026-06-18 | 131.805 | 135.48 | 127.9 | 133.99 | 233,906,555 | +10.64% |
| 2026-06-17 | 121.85 | 125.2 | 118.06 | 121.1 | 115,324,920 | +3.46% |
| 2026-06-16 | 125.105 | 128.7 | 116 | 117.05 | 132,962,556 | -8.45% |
| 2026-06-15 | 129.49 | 132.61 | 126.66 | 127.86 | 134,507,523 | +2.64% |
| 2026-06-12 | 117.415 | 127.6 | 115.33 | 124.57 | 151,526,758 | +6.51% |
| 2026-06-11 | 113.52 | 119.44 | 110.512 | 116.96 | 188,430,320 | +9.27% |
| 2026-06-10 | 106.03 | 111.5 | 104.92 | 107.04 | 122,653,462 | -0.82% |
| 2026-06-09 | 112.99 | 113.998 | 99.46 | 107.92 | 149,623,108 | -2.13% |
| 2026-06-08 | 111 | 112.54 | 106.66 | 110.27 | 136,973,898 | +11.19% |
| 2026-06-05 | 106.48 | 106.48 | 98.33 | 99.17 | 145,209,405 | -11.28% |
| 2026-06-04 | 108.4 | 113.14 | 107.48 | 111.78 | 77,325,824 | -0.83% |
| 2026-06-03 | 116.42 | 118.29 | 110.86 | 112.71 | 118,928,807 | +4.43% |
| 2026-06-02 | 107.45 | 109 | 104.17 | 107.93 | 106,336,209 | -1.28% |
| 2026-06-01 | 109.43 | 113.3 | 106.33 | 109.33 | 134,900,437 | -4.67% |
| 2026-05-29 | 123.85 | 126.64 | 113.54 | 114.68 | 191,676,126 | -5.14% |
| 2026-05-28 | 121.445 | 123.08 | 116.31 | 120.89 | 97,320,987 | -0.72% |
| 2026-05-27 | 124.39 | 125.27 | 117 | 121.77 | 93,323,344 | -1.42% |
| 2026-05-26 | 122.095 | 125.62 | 117.35 | 123.52 | 108,167,302 | +3.07% |
| 2026-05-22 | 120.34 | 122.78 | 118.09 | 119.84 | 82,663,024 | +1.13% |
| 2026-05-21 | 116.58 | 119.41 | 113.17 | 118.5 | 102,452,545 | -0.39% |
| 2026-05-20 | 116.22 | 121.94 | 114.8 | 118.96 | 165,086,920 | +7.36% |
| 2026-05-19 | 106.98 | 113.07 | 102.4 | 110.8 | 150,234,892 | +2.43% |
| 2026-05-18 | 113.47 | 115.54 | 103.85 | 108.17 | 145,763,995 | -0.55% |
| 2026-05-15 | 109.785 | 110.57 | 105.02 | 108.77 | 135,205,991 | -6.18% |
| 2026-05-14 | 114.66 | 118.57 | 113.17 | 115.93 | 118,279,791 | -3.62% |
| 2026-05-13 | 124.1 | 125 | 116.41 | 120.29 | 115,364,423 | -0.27% |
| 2026-05-12 | 124.36 | 127.79 | 115 | 120.61 | 172,516,514 | -6.82% |