Intel Corp (INTC)

65.76
-26.31 (-28.58%)
NASDAQ · Last Trade: Nov 1st, 2:19 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intel Corp (INTC)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202668.3668.7763.2065.76455,759,27065.76
10/29/202692.9693.5090.8492.07131,421,46492.07
10/28/202695.0895.6893.0095.5382,327,56495.53
10/27/202692.4694.9891.8693.7490,235,49093.74
10/26/202687.9392.0986.4690.4798,585,55790.47
10/23/202685.9287.8684.7486.9672,093,71786.96
10/22/202687.9289.1984.6485.49133,728,40185.49
10/21/202693.4294.3990.7592.9675,221,88592.96
10/20/202690.7393.7388.7791.6983,627,31691.69
10/19/202694.5395.3991.8892.03101,467,51992.03
10/16/202693.4894.2289.1989.85124,068,13389.85
10/15/202693.6196.8790.0295.37149,028,20695.37
10/14/202699.54101.3497.6798.12104,137,79698.12
10/13/202699.59102.8898.22102.8188,077,111102.81
10/12/2026102.51103.19100.71101.3574,431,292101.35
10/09/2026108.32108.38104.00104.7075,057,709104.70
10/08/2026110.38111.60105.24107.08119,930,108107.08
10/07/2026111.67115.30111.14113.1282,648,048113.12
10/06/2026117.06118.20112.00112.50101,773,911112.50
10/05/2026115.33118.06115.31116.1981,265,710116.19
10/02/2026124.00126.00118.96119.3395,401,493119.33
10/01/2026118.73122.15117.35120.00103,444,565120.00
9/30/2026116.22120.55116.00120.2394,776,193120.23
9/29/2026116.70118.75113.97115.9388,523,845115.93
9/28/2026120.68121.71114.70116.03112,304,066116.03
9/25/2026126.83126.93122.84123.0097,728,453123.00
9/24/2026120.61127.44119.55127.39119,158,583127.39
9/23/2026123.86124.25119.44122.6085,505,882122.60
9/22/2026120.15124.09120.08123.86108,160,569123.86
9/21/2026116.53124.73114.93121.78191,174,400121.78
9/18/2026109.79110.49106.40108.60174,996,682108.60
9/17/2026104.70111.37104.70108.80149,461,611108.80
9/16/2026101.36104.4299.29101.05119,586,754101.05
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