5 DAY PERFORMANCE
-62.36%
1 MONTH PERFORMANCE
-61.97%
3 MONTH PERFORMANCE
+3.90%
6 MONTH PERFORMANCE
+25.32%
YEAR-TO-DATE PERFORMANCE
+23.52%
1 YEAR PERFORMANCE
+116.22%
Intel Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $139.12 | $140.80 (1.21%) | $141.45 | $136.21 | 80.71 M | $700.79 B |
| 06/18/2026 | $131.81 | $133.99 (1.65%) | $135.48 | $127.90 | 233.91 M | $681.07 B |
| 06/17/2026 | $121.85 | $121.10 (-0.62%) | $125.20 | $118.06 | 115.32 M | $615.55 B |
| 06/16/2026 | $125.11 | $117.05 (-6.44%) | $128.70 | $116.00 | 132.96 M | $594.97 B |
| 06/15/2026 | $129.49 | $127.86 (-1.26%) | $132.61 | $126.66 | 134.51 M | $649.91 B |
| 06/12/2026 | $117.42 | $124.57 (6.09%) | $127.60 | $115.33 | 151.53 M | $633.19 B |
| 06/11/2026 | $113.52 | $116.96 (3.03%) | $119.44 | $110.51 | 188.43 M | $594.51 B |
| 06/10/2026 | $106.03 | $107.04 (0.95%) | $111.50 | $104.92 | 122.65 M | $544.08 B |
| 06/09/2026 | $112.99 | $107.92 (-4.49%) | $114.00 | $99.46 | 149.62 M | $548.56 B |
| 06/08/2026 | $111.00 | $110.27 (-0.66%) | $112.54 | $106.66 | 136.97 M | $560.50 B |
| 06/05/2026 | $106.48 | $99.17 (-6.87%) | $106.48 | $98.33 | 145.21 M | $504.08 B |
| 06/04/2026 | $108.40 | $111.78 (3.12%) | $113.14 | $107.48 | 77.33 M | $568.18 B |
| 06/03/2026 | $116.42 | $112.71 (-3.19%) | $118.29 | $110.86 | 118.93 M | $572.90 B |
| 06/02/2026 | $107.45 | $107.93 (0.45%) | $109.00 | $104.17 | 106.34 M | $548.61 B |
| 06/01/2026 | $109.43 | $109.33 (-0.09%) | $113.30 | $106.33 | 134.90 M | $555.72 B |
| 05/29/2026 | $123.85 | $114.68 (-7.4%) | $126.64 | $113.54 | 191.68 M | $582.92 B |
| 05/28/2026 | $121.45 | $120.89 (-0.46%) | $123.08 | $116.31 | 97.32 M | $614.48 B |
| 05/27/2026 | $124.39 | $121.77 (-2.11%) | $125.27 | $117.00 | 93.32 M | $618.96 B |
| 05/26/2026 | $122.10 | $123.52 (1.16%) | $125.62 | $117.35 | 108.17 M | $627.85 B |
| 05/22/2026 | $120.34 | $119.84 (-0.42%) | $122.78 | $118.09 | 82.66 M | $609.15 B |
| 05/21/2026 | $116.58 | $118.50 (1.65%) | $119.41 | $113.17 | 102.45 M | $602.34 B |
| 05/20/2026 | $116.22 | $118.96 (2.36%) | $121.94 | $114.80 | 165.09 M | $604.67 B |
| 05/19/2026 | $106.98 | $110.80 (3.57%) | $113.07 | $102.40 | 150.23 M | $563.20 B |
| 05/18/2026 | $113.47 | $108.17 (-4.67%) | $115.54 | $103.85 | 145.76 M | $549.83 B |
| 05/15/2026 | $109.79 | $108.77 (-0.93%) | $110.57 | $105.02 | 135.21 M | $552.88 B |
| 05/14/2026 | $114.66 | $115.93 (1.11%) | $118.57 | $113.17 | 118.28 M | $589.27 B |
| 05/13/2026 | $124.10 | $120.29 (-3.07%) | $125.00 | $116.41 | 115.36 M | $611.43 B |
| 05/12/2026 | $124.36 | $120.61 (-3.02%) | $127.79 | $115.00 | 172.52 M | $613.06 B |
| 05/11/2026 | $130.88 | $129.44 (-1.1%) | $132.75 | $123.92 | 179.49 M | $657.94 B |
| 05/08/2026 | $111.81 | $124.92 (11.73%) | $130.57 | $111.80 | 227.68 M | $634.97 B |
| 05/07/2026 | $111.02 | $109.62 (-1.26%) | $114.51 | $109.15 | 122.70 M | $557.20 B |
| 05/06/2026 | $110.98 | $113.01 (1.83%) | $113.50 | $106.58 | 157.32 M | $574.43 B |
| 05/05/2026 | $100.51 | $108.15 (7.6%) | $110.48 | $100.08 | 198.48 M | $549.73 B |
| 05/04/2026 | $99.18 | $95.78 (-3.43%) | $99.82 | $95.60 | 119.29 M | $486.85 B |
| 05/01/2026 | $93.20 | $99.62 (6.89%) | $100.45 | $92.61 | 158.50 M | $506.37 B |
| 04/30/2026 | $95.60 | $94.48 (-1.17%) | $95.69 | $91.50 | 160.60 M | $480.24 B |
| 04/29/2026 | $86.14 | $94.75 (10%) | $94.95 | $85.87 | 235.07 M | $481.61 B |
| 04/28/2026 | $81.28 | $84.52 (3.99%) | $84.59 | $80.80 | 147.77 M | $429.62 B |
| 04/27/2026 | $83.67 | $84.99 (1.58%) | $87.10 | $82.61 | 178.82 M | $432.00 B |
| 04/24/2026 | $82.20 | $82.54 (0.41%) | $85.22 | $79.62 | 281.41 M | $419.55 B |
| 04/23/2026 | $66.10 | $66.78 (1.03%) | $68.28 | $65.42 | 155.14 M | $339.44 B |
| 04/22/2026 | $67.94 | $65.27 (-3.93%) | $68.77 | $64.98 | 90.27 M | $331.77 B |
| 04/21/2026 | $67.14 | $66.26 (-1.31%) | $67.67 | $65.64 | 91.40 M | $336.80 B |
| 04/20/2026 | $68.45 | $65.70 (-4.02%) | $69.21 | $64.47 | 96.85 M | $333.95 B |
| 04/17/2026 | $68.85 | $68.50 (-0.51%) | $70.33 | $67.74 | 118.83 M | $348.19 B |
| 04/16/2026 | $64.93 | $68.50 (5.5%) | $68.61 | $64.27 | 108.33 M | $348.19 B |
| 04/15/2026 | $63.77 | $64.94 (1.83%) | $65.84 | $62.88 | 92.05 M | $330.09 B |
| 04/14/2026 | $65.16 | $63.81 (-2.07%) | $65.18 | $62.09 | 112.80 M | $324.35 B |
| 04/13/2026 | $62.18 | $65.18 (4.82%) | $65.65 | $62.18 | 112.11 M | $331.31 B |
| 04/10/2026 | $61.52 | $62.38 (1.4%) | $63.39 | $60.75 | 98.62 M | $317.08 B |
| 04/09/2026 | $58.40 | $61.72 (5.68%) | $62.08 | $58.39 | 155.61 M | $313.72 B |
| 04/08/2026 | $55.37 | $58.95 (6.47%) | $59.17 | $54.80 | 184.60 M | $299.64 B |
| 04/07/2026 | $51.91 | $52.91 (1.93%) | $53.27 | $51.22 | 129.54 M | $268.94 B |
| 04/06/2026 | $50.88 | $50.78 (-0.2%) | $52.39 | $49.87 | 79.98 M | $258.11 B |
| 04/02/2026 | $46.06 | $50.38 (9.38%) | $50.49 | $46.04 | 117.13 M | $256.08 B |
| 04/01/2026 | $45.00 | $48.03 (6.73%) | $48.77 | $44.98 | 129.60 M | $244.14 B |
| 03/31/2026 | $41.95 | $44.13 (5.2%) | $44.23 | $41.60 | 95.29 M | $224.31 B |
| 03/30/2026 | $43.72 | $41.19 (-5.79%) | $43.99 | $40.63 | 84.60 M | $209.37 B |
| 03/27/2026 | $43.62 | $43.13 (-1.12%) | $44.13 | $42.86 | 70.00 M | $219.23 B |
| 03/26/2026 | $46.30 | $44.10 (-4.75%) | $46.60 | $43.92 | 82.84 M | $224.16 B |
| 03/25/2026 | $45.85 | $47.18 (2.9%) | $47.85 | $45.45 | 97.47 M | $239.82 B |
| 03/24/2026 | $43.54 | $44.06 (1.19%) | $44.31 | $43.20 | 65.32 M | $223.96 B |
| 03/23/2026 | $44.50 | $44.01 (-1.1%) | $45.46 | $43.74 | 80.77 M | $223.70 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.
