5 DAY PERFORMANCE
-49.47%
1 MONTH PERFORMANCE
-62.70%
3 MONTH PERFORMANCE
-59.67%
6 MONTH PERFORMANCE
-9.90%
YEAR-TO-DATE PERFORMANCE
+23.52%
1 YEAR PERFORMANCE
+123.32%
Intel Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $98.22 | $101.19 (3.02%) | $103.38 | $95.60 | 54.60 M | $512.67 B |
| 08/05/2026 | $99.30 | $101.06 (1.77%) | $102.83 | $97.90 | 85.39 M | $515.81 B |
| 08/04/2026 | $95.24 | $100.86 (5.9%) | $101.39 | $94.32 | 124.36 M | $514.79 B |
| 08/03/2026 | $88.40 | $91.00 (2.94%) | $91.68 | $85.62 | 96.63 M | $464.46 B |
| 07/31/2026 | $96.72 | $90.20 (-6.74%) | $97.90 | $90.13 | 109.04 M | $460.38 B |
| 07/30/2026 | $86.51 | $91.13 (5.34%) | $94.10 | $85.97 | 140.32 M | $465.13 B |
| 07/29/2026 | $86.57 | $81.88 (-5.42%) | $88.47 | $81.79 | 152.39 M | $417.92 B |
| 07/28/2026 | $86.62 | $86.30 (-0.37%) | $88.28 | $83.10 | 154.35 M | $440.48 B |
| 07/27/2026 | $92.46 | $91.67 (-0.85%) | $94.98 | $86.94 | 133.25 M | $467.88 B |
| 07/24/2026 | $100.36 | $92.32 (-8.01%) | $101.74 | $91.58 | 181.13 M | $471.20 B |
| 07/23/2026 | $101.14 | $100.23 (-0.9%) | $104.18 | $99.24 | 140.81 M | $511.57 B |
| 07/22/2026 | $101.55 | $102.62 (1.05%) | $106.85 | $101.48 | 78.43 M | $523.77 B |
| 07/21/2026 | $103.19 | $105.45 (2.19%) | $106.34 | $101.22 | 105.43 M | $538.22 B |
| 07/20/2026 | $97.58 | $97.06 (-0.53%) | $100.98 | $96.92 | 89.74 M | $495.39 B |
| 07/17/2026 | $92.14 | $95.04 (3.15%) | $98.05 | $89.59 | 126.78 M | $483.09 B |
| 07/16/2026 | $101.14 | $96.98 (-4.11%) | $101.88 | $95.48 | 107.74 M | $492.95 B |
| 07/15/2026 | $109.30 | $102.99 (-5.77%) | $109.61 | $99.20 | 120.63 M | $523.50 B |
| 07/14/2026 | $107.98 | $107.76 (-0.2%) | $109.19 | $103.59 | 91.13 M | $547.74 B |
| 07/13/2026 | $105.98 | $103.12 (-2.7%) | $106.17 | $101.79 | 100.99 M | $524.16 B |
| 07/10/2026 | $109.58 | $109.84 (0.24%) | $110.85 | $107.45 | 70.85 M | $558.32 B |
| 07/09/2026 | $114.87 | $112.54 (-2.03%) | $116.77 | $111.51 | 99.35 M | $572.04 B |
| 07/08/2026 | $108.30 | $110.24 (1.79%) | $110.49 | $104.41 | 105.49 M | $560.35 B |
| 07/07/2026 | $116.30 | $110.39 (-5.08%) | $116.47 | $108.30 | 140.41 M | $561.11 B |
| 07/06/2026 | $122.57 | $122.20 (-0.3%) | $127.30 | $121.52 | 86.95 M | $621.14 B |
| 07/02/2026 | $128.92 | $120.35 (-6.65%) | $130.74 | $117.63 | 125.02 M | $611.74 B |
| 07/01/2026 | $135.00 | $127.02 (-5.91%) | $135.74 | $126.68 | 113.11 M | $645.64 B |
| 06/30/2026 | $131.99 | $139.63 (5.79%) | $142.35 | $131.52 | 117.00 M | $709.74 B |
| 06/29/2026 | $127.00 | $131.72 (3.72%) | $132.05 | $118.50 | 106.81 M | $669.53 B |
| 06/26/2026 | $128.71 | $128.32 (-0.3%) | $131.23 | $125.50 | 99.48 M | $652.25 B |
| 06/25/2026 | $139.73 | $132.87 (-4.91%) | $140.72 | $125.41 | 123.12 M | $675.38 B |
| 06/24/2026 | $133.04 | $131.65 (-1.04%) | $136.08 | $127.95 | 104.59 M | $669.18 B |
| 06/23/2026 | $129.73 | $132.28 (1.97%) | $137.98 | $128.30 | 132.98 M | $672.38 B |
| 06/22/2026 | $139.12 | $140.94 (1.31%) | $141.45 | $136.21 | 127.19 M | $716.40 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 |
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.
