Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Intel Corporation logo
INTC
Intel Corporation
13:16:46
101.79 $
0.0000 (%0.00)
Previous Close: 112.54
Day Low₺107.45
Day High₺110.85
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

INTC: Intel Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 80.0009
CLOSE 79.9745

Low

LOW 37.76

High

HIGH 142.35
DATEOPENHIGHLOWCLOSE
01/02/202637.7739.8637.7639.38
01/05/202641.5942.139.2739.37
01/06/202639.8640.3138.9540.04
01/07/202640.1844.5740.1242.63
01/08/202642.6243.3440.6841.11
01/09/202641.8345.7341.5745.55
01/12/202644.2445.4543.8944.06
01/13/202645.8948.2445.2247.29
01/14/202648.954947.4248.72
01/15/202649.3550.3947.8348.32
01/16/202649.2750.2146.7146.96
01/20/202647.350.234748.56
01/21/202650.3254.4150.1554.25
01/22/202654.2154.653.0854.32
01/23/202646.8648.1344.4545.07
01/26/202644.2844.4642.2842.49
01/27/202643.9744.5343.143.93
01/28/202646.649.2946.3248.78
01/29/202647.5648.7746.9948.66
01/30/202648.9849.5845.9646.47
02/02/202645.6349.8445.548.81
02/03/202650.0651.4948.4349.25
02/04/202649.5449.74748.6
02/05/202647.5950.8646.7948.24
02/06/202649.151.348.8350.59
02/09/202649.5951.2247.5950.24
02/10/202650.4150.5446.7747.13
02/11/202648.1149.5546.8648.29
02/12/202647.848.9546.1946.48
02/13/202645.7647.6944.9746.79
02/17/202645.9346.8345.4646.18
02/18/202645.9246.7744.8845.46
02/19/202644.9545.1743.9244.62
02/20/202643.8944.3942.8844.11
02/23/202644.0944.5543.1843.63
02/24/202644.146.643.5446.12
02/25/202646.0946.9745.0846.88
02/26/202646.7746.9544.3945.46
02/27/202644.4646.5644.445.61
03/02/202644.245.8143.9545.5
03/03/202643.4443.6942.1443.1
03/04/202644.0746.1343.2745.58
03/05/202644.8746.4844.745.95
03/06/202644.6745.1843.2843.42
03/09/202642.7445.7641.6445.58
03/10/202645.4147.8845.4146.78
03/11/202646.8248.8346.6647.98
03/12/202647.447.4445.1745.25
03/13/202645.9746.6545.3945.77
03/16/202647.9149.1745.6945.76
03/17/202646.0846.0843.9144.06
03/18/202644.245.7144.0545.03
03/19/202643.9946.4443.6546.18
03/20/202646.9547.5543.6443.87
03/23/202644.545.4643.7444.01
03/24/202643.5444.3143.244.06
03/25/202645.8547.8545.4547.18
03/26/202646.346.643.9244.1
03/27/202643.6244.1342.8643.13
03/30/202643.7243.9940.6341.19
03/31/202641.9544.2341.644.13
04/01/20264548.7744.9848.03
04/02/202646.0650.4946.0450.38
04/06/202650.8852.3949.8750.78
04/07/202651.9153.2751.2252.91
04/08/202655.3759.1754.858.95
04/09/202658.462.0858.3961.72
04/10/202661.5263.3960.7562.38
04/13/202662.1865.6562.1865.18
04/14/202665.1665.1862.0963.81
04/15/202663.7765.8462.8864.94
04/16/202664.9368.6164.2768.5
04/17/202668.8570.3367.7468.5
04/20/202668.4569.2164.4765.7
04/21/202667.1467.6765.6466.26
04/22/202667.9468.7764.9865.27
04/23/202666.168.2865.4266.78
04/24/202682.285.2279.6282.54
04/27/202683.6787.182.6184.99
04/28/202681.2884.5980.884.52
04/29/202686.1494.9585.8794.75
04/30/202695.695.6991.594.48
05/01/202693.2100.4592.6199.62
05/04/202699.1899.8295.695.78
05/05/2026100.51110.48100.08108.15
05/06/2026110.98113.5106.58113.01
05/07/2026111.02114.51109.15109.62
05/08/2026111.81130.57111.8124.92
05/11/2026130.88132.75123.92129.44
05/12/2026124.36127.79115120.61
05/13/2026124.1125116.41120.29
05/14/2026114.66118.57113.17115.93
05/15/2026109.79110.57105.02108.77
05/18/2026113.47115.54103.85108.17
05/19/2026106.98113.07102.4110.8
05/20/2026116.22121.94114.8118.96
05/21/2026116.58119.41113.17118.5
05/22/2026120.34122.78118.09119.84
05/26/2026122.1125.62117.35123.52
05/27/2026124.39125.27117121.77
05/28/2026121.45123.08116.31120.89
05/29/2026123.85126.64113.54114.68
06/01/2026109.43113.3106.33109.33
06/02/2026107.45109104.17107.93
06/03/2026116.42118.29110.86112.71
06/04/2026108.4113.14107.48111.78
06/05/2026106.48106.4898.3399.17
06/08/2026111112.54106.66110.27
06/09/2026112.9911499.46107.92
06/10/2026106.03111.5104.92107.04
06/11/2026113.52119.44110.51116.96
06/12/2026117.42127.6115.33124.57
06/15/2026129.49132.61126.66127.86
06/16/2026125.11128.7116117.05
06/17/2026121.85125.2118.06121.1
06/18/2026131.81135.48127.9133.99
06/22/2026139.12141.45136.21140.94
06/23/2026129.73137.98128.3132.28
06/24/2026133.04136.08127.95131.65
06/25/2026139.73140.72125.41132.87
06/26/2026128.71131.23125.5128.32
06/29/2026127132.05118.5131.72
06/30/2026131.99142.35131.52139.63
07/01/2026135135.74126.68127.02
07/02/2026128.92130.74117.63120.35
07/06/2026122.57127.3121.52122.2
07/07/2026116.3116.47108.3110.39
07/08/2026108.3110.49104.41110.24
07/09/2026114.87116.77111.51112.54
07/10/2026109.58110.85107.45109.84
07/13/2026105.98106.17101.79103.12
07/14/2026107.98109.19103.59107.76
07/15/2026109.3109.6199.2102.99
07/16/2026101.14101.8895.4896.98
07/17/202692.1498.0589.5995.04
07/20/202697.58100.9896.9297.06
07/21/2026103.19106.34101.22105.45
07/22/2026101.55106.85101.48102.62
07/23/2026101.14104.1899.24100.23
07/24/2026100.36101.7491.5892.32
07/27/202692.4694.9886.9491.67
07/28/202686.6288.2883.186.3
07/29/202686.5788.4781.7981.88
07/30/202686.5194.185.9791.13
07/31/202696.7297.990.1390.2
08/03/202688.491.6885.6291
08/04/202695.24101.3994.32100.86
08/05/202699.3102.8397.9101.06
08/06/202698.22103.3895.699.81
08/07/2026102.33103.6698.03101.65
08/10/202698.26100.0396.397.52
08/11/202696.7898.3595.3597.71
08/12/2026101.33103.16100.12100.95
08/13/2026101.51107.57100.33104.56
08/14/2026104.48106.87102.05102.5
08/17/2026103.55105.97101.8103.49
08/18/202699.2299.3195.2596.69
08/19/202697.4198.291.2892.8
08/20/202691.8792.6889.8592.13
08/21/202692.7192.7789.7590.07