5 DAY PERFORMANCE
-30.69%
1 MONTH PERFORMANCE
-60.77%
3 MONTH PERFORMANCE
-54.90%
6 MONTH PERFORMANCE
-57.85%
YEAR-TO-DATE PERFORMANCE
+23.52%
1 YEAR PERFORMANCE
+18.76%
Intel Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $58.74 | $58.27 (-0.8%) | $60.20 | $56.77 | 188.10 M | $305.57 B |
| 11/03/2026 | $61.33 | $60.55 (-1.27%) | $62.59 | $59.87 | 149.05 M | $317.52 B |
| 11/02/2026 | $65.40 | $59.97 (-8.3%) | $65.72 | $59.40 | 230.69 M | $314.48 B |
| 10/30/2026 | $68.36 | $65.76 (-3.8%) | $68.77 | $63.20 | 455.60 M | $344.85 B |
| 10/29/2026 | $92.97 | $92.07 (-0.97%) | $93.50 | $90.84 | 134.17 M | $482.82 B |
| 10/28/2026 | $95.09 | $95.53 (0.46%) | $95.68 | $93.00 | 82.59 M | $500.96 B |
| 10/27/2026 | $92.47 | $93.74 (1.37%) | $94.98 | $91.86 | 90.52 M | $491.57 B |
| 10/26/2026 | $87.94 | $90.47 (2.88%) | $92.09 | $86.46 | 98.74 M | $474.42 B |
| 10/23/2026 | $85.92 | $86.96 (1.21%) | $87.87 | $84.74 | 72.09 M | $443.84 B |
| 10/22/2026 | $87.92 | $85.49 (-2.76%) | $89.19 | $84.65 | 134.13 M | $436.34 B |
| 10/21/2026 | $93.43 | $92.96 (-0.5%) | $94.39 | $90.75 | 75.57 M | $474.47 B |
| 10/20/2026 | $90.73 | $91.69 (1.06%) | $93.73 | $88.77 | 84.06 M | $467.99 B |
| 10/19/2026 | $94.53 | $92.03 (-2.64%) | $95.39 | $91.88 | 101.61 M | $469.72 B |
| 10/16/2026 | $93.48 | $89.85 (-3.88%) | $94.22 | $89.19 | 123.00 M | $458.59 B |
| 10/15/2026 | $93.61 | $95.37 (1.88%) | $96.87 | $90.02 | 147.16 M | $486.77 B |
| 10/14/2026 | $99.54 | $98.12 (-1.43%) | $101.34 | $97.67 | 104.59 M | $500.80 B |
| 10/13/2026 | $99.59 | $102.81 (3.23%) | $102.88 | $98.23 | 88.25 M | $524.74 B |
| 10/12/2026 | $102.52 | $101.35 (-1.14%) | $103.19 | $100.71 | 74.17 M | $517.29 B |
| 10/09/2026 | $108.33 | $104.70 (-3.35%) | $108.38 | $104.00 | 75.02 M | $534.39 B |
| 10/08/2026 | $110.38 | $107.08 (-2.99%) | $111.60 | $105.24 | 120.20 M | $546.54 B |
| 10/07/2026 | $111.67 | $113.12 (1.3%) | $115.30 | $111.14 | 82.86 M | $577.36 B |
| 10/06/2026 | $117.06 | $112.50 (-3.9%) | $118.20 | $112.00 | 101.94 M | $574.20 B |
| 10/05/2026 | $115.34 | $116.19 (0.74%) | $118.06 | $115.31 | 81.33 M | $593.03 B |
| 10/02/2026 | $124.01 | $119.33 (-3.77%) | $126.00 | $118.96 | 95.40 M | $609.06 B |
| 10/01/2026 | $118.73 | $120.00 (1.07%) | $122.15 | $117.35 | 103.56 M | $612.48 B |
| 09/30/2026 | $116.22 | $120.23 (3.45%) | $120.55 | $116.00 | 94.92 M | $613.65 B |
| 09/29/2026 | $116.70 | $115.93 (-0.66%) | $118.75 | $113.97 | 88.74 M | $591.71 B |
| 09/28/2026 | $120.68 | $116.03 (-3.85%) | $121.71 | $114.71 | 112.44 M | $592.22 B |
| 09/25/2026 | $126.83 | $123.00 (-3.02%) | $126.93 | $122.84 | 97.73 M | $627.79 B |
| 09/24/2026 | $120.61 | $127.39 (5.62%) | $127.44 | $119.55 | 119.30 M | $650.20 B |
| 09/23/2026 | $123.87 | $122.60 (-1.03%) | $124.25 | $119.44 | 85.62 M | $625.75 B |
| 09/22/2026 | $120.15 | $123.86 (3.09%) | $124.09 | $120.08 | 108.38 M | $632.18 B |
| 09/21/2026 | $116.53 | $121.78 (4.51%) | $124.73 | $114.93 | 191.64 M | $621.57 B |
| 09/18/2026 | $109.80 | $108.60 (-1.09%) | $110.49 | $106.40 | 175.00 M | $554.29 B |
| 09/17/2026 | $104.70 | $108.80 (3.92%) | $111.37 | $104.70 | 149.73 M | $555.32 B |
| 09/16/2026 | $101.37 | $101.05 (-0.32%) | $104.42 | $99.29 | 119.92 M | $515.76 B |
| 09/15/2026 | $98.83 | $97.14 (-1.71%) | $100.48 | $96.52 | 85.00 M | $495.80 B |
| 09/14/2026 | $95.82 | $97.19 (1.43%) | $98.86 | $94.52 | 96.46 M | $496.06 B |
| 09/11/2026 | $102.47 | $102.94 (0.46%) | $104.90 | $101.07 | 86.99 M | $525.41 B |
| 09/10/2026 | $102.45 | $100.32 (-2.08%) | $103.23 | $99.34 | 96.89 M | $512.03 B |
| 09/09/2026 | $102.70 | $106.24 (3.45%) | $106.69 | $102.70 | 96.89 M | $542.25 B |
| 09/08/2026 | $100.80 | $104.47 (3.64%) | $106.09 | $100.35 | 140.27 M | $533.21 B |
| 09/04/2026 | $92.45 | $95.80 (3.62%) | $95.94 | $91.87 | 97.65 M | $488.96 B |
| 09/03/2026 | $89.35 | $91.67 (2.6%) | $92.37 | $87.73 | 79.93 M | $467.88 B |
| 09/02/2026 | $88.85 | $90.05 (1.35%) | $90.43 | $87.50 | 61.55 M | $459.62 B |
| 09/01/2026 | $86.84 | $88.97 (2.45%) | $89.41 | $85.72 | 73.96 M | $454.10 B |
| 08/31/2026 | $90.00 | $89.51 (-0.54%) | $91.85 | $88.97 | 65.19 M | $456.86 B |
| 08/28/2026 | $90.27 | $89.47 (-0.89%) | $93.70 | $89.05 | 86.17 M | $456.65 B |
| 08/27/2026 | $89.91 | $92.09 (2.42%) | $92.95 | $88.46 | 100.56 M | $470.03 B |
| 08/26/2026 | $86.81 | $88.24 (1.65%) | $88.28 | $85.63 | 75.75 M | $450.38 B |
| 08/25/2026 | $90.06 | $87.48 (-2.86%) | $90.18 | $87.29 | 81.85 M | $446.50 B |
| 08/24/2026 | $88.86 | $87.26 (-1.8%) | $88.91 | $85.14 | 96.90 M | $445.38 B |
| 08/21/2026 | $92.71 | $90.07 (-2.85%) | $92.77 | $89.75 | 91.67 M | $459.72 B |
| 08/20/2026 | $91.87 | $92.13 (0.28%) | $92.68 | $89.85 | 85.65 M | $470.23 B |
| 08/19/2026 | $97.41 | $92.80 (-4.73%) | $98.20 | $91.28 | 110.27 M | $473.65 B |
| 08/18/2026 | $99.22 | $96.69 (-2.55%) | $99.31 | $95.25 | 121.97 M | $493.51 B |
| 08/17/2026 | $103.55 | $103.49 (-0.06%) | $105.97 | $101.80 | 88.62 M | $528.21 B |
| 08/14/2026 | $104.48 | $102.50 (-1.9%) | $106.87 | $102.05 | 95.39 M | $523.16 B |
| 08/13/2026 | $101.51 | $104.56 (3%) | $107.57 | $100.33 | 116.84 M | $533.67 B |
| 08/12/2026 | $101.33 | $100.95 (-0.38%) | $103.16 | $100.12 | 162.45 M | $515.25 B |
| 08/11/2026 | $96.78 | $97.71 (0.96%) | $98.35 | $95.35 | 164.06 M | $498.71 B |
| 08/10/2026 | $98.26 | $97.52 (-0.75%) | $100.03 | $96.30 | 101.15 M | $497.74 B |
| 08/07/2026 | $102.33 | $101.65 (-0.66%) | $103.66 | $98.03 | 76.76 M | $518.82 B |
| 08/06/2026 | $98.22 | $99.81 (1.62%) | $103.38 | $95.60 | 78.09 M | $509.43 B |
| 08/05/2026 | $99.30 | $101.06 (1.77%) | $102.83 | $97.90 | 85.39 M | $515.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
