5 DAY PERFORMANCE
-54.25%
1 MONTH PERFORMANCE
-10.24%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
+22.40%
YEAR-TO-DATE PERFORMANCE
+23.52%
1 YEAR PERFORMANCE
+128.59%
Intel Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $110.98 | $110.91 (-0.06%) | $113.50 | $106.58 | 21.04 M | $563.40 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 | $332.64 B |
| 04/16/2026 | $64.93 | $68.50 (5.5%) | $68.61 | $64.27 | 108.33 M | $332.64 B |
| 04/15/2026 | $63.77 | $64.94 (1.83%) | $65.84 | $62.88 | 92.05 M | $315.35 B |
| 04/14/2026 | $65.16 | $63.81 (-2.07%) | $65.18 | $62.09 | 112.80 M | $309.86 B |
| 04/13/2026 | $62.18 | $65.18 (4.82%) | $65.65 | $62.18 | 112.11 M | $316.51 B |
| 04/10/2026 | $61.52 | $62.38 (1.4%) | $63.39 | $60.75 | 98.62 M | $302.92 B |
| 04/09/2026 | $58.40 | $61.72 (5.68%) | $62.08 | $58.39 | 155.61 M | $299.71 B |
| 04/08/2026 | $55.37 | $58.95 (6.47%) | $59.17 | $54.80 | 184.60 M | $286.26 B |
| 04/07/2026 | $51.91 | $52.91 (1.93%) | $53.27 | $51.22 | 129.54 M | $256.93 B |
| 04/06/2026 | $50.88 | $50.78 (-0.2%) | $52.39 | $49.87 | 79.98 M | $246.59 B |
| 04/02/2026 | $46.06 | $50.38 (9.38%) | $50.49 | $46.04 | 117.13 M | $244.65 B |
| 04/01/2026 | $45.00 | $48.03 (6.73%) | $48.77 | $44.98 | 129.60 M | $233.23 B |
| 03/31/2026 | $41.95 | $44.13 (5.2%) | $44.23 | $41.60 | 95.29 M | $214.30 B |
| 03/30/2026 | $43.72 | $41.19 (-5.79%) | $43.99 | $40.63 | 84.60 M | $200.02 B |
| 03/27/2026 | $43.62 | $43.13 (-1.12%) | $44.13 | $42.86 | 70.00 M | $209.44 B |
| 03/26/2026 | $46.30 | $44.10 (-4.75%) | $46.60 | $43.92 | 82.84 M | $214.15 B |
| 03/25/2026 | $45.85 | $47.18 (2.9%) | $47.85 | $45.45 | 97.47 M | $229.11 B |
| 03/24/2026 | $43.54 | $44.06 (1.19%) | $44.31 | $43.20 | 65.32 M | $213.96 B |
| 03/23/2026 | $44.50 | $44.01 (-1.1%) | $45.46 | $43.74 | 80.77 M | $213.71 B |
| 03/20/2026 | $46.95 | $43.87 (-6.56%) | $47.55 | $43.64 | 162.81 M | $213.03 B |
| 03/19/2026 | $43.99 | $46.18 (4.98%) | $46.44 | $43.65 | 74.05 M | $224.25 B |
| 03/18/2026 | $44.20 | $45.03 (1.88%) | $45.71 | $44.05 | 78.06 M | $218.67 B |
| 03/17/2026 | $46.08 | $44.06 (-4.38%) | $46.08 | $43.91 | 89.06 M | $213.96 B |
| 03/16/2026 | $47.91 | $45.76 (-4.49%) | $49.17 | $45.69 | 114.20 M | $222.21 B |
| 03/13/2026 | $45.97 | $45.77 (-0.44%) | $46.65 | $45.39 | 68.39 M | $222.26 B |
| 03/12/2026 | $47.40 | $45.25 (-4.54%) | $47.44 | $45.17 | 85.11 M | $219.73 B |
| 03/11/2026 | $46.82 | $47.98 (2.48%) | $48.83 | $46.66 | 72.48 M | $232.99 B |
| 03/10/2026 | $45.41 | $46.78 (3.02%) | $47.88 | $45.41 | 85.23 M | $227.16 B |
| 03/09/2026 | $42.74 | $45.58 (6.64%) | $45.76 | $41.64 | 82.94 M | $221.34 B |
| 03/06/2026 | $44.67 | $43.42 (-2.8%) | $45.18 | $43.28 | 74.70 M | $210.85 B |
| 03/05/2026 | $44.87 | $45.95 (2.41%) | $46.48 | $44.70 | 78.23 M | $223.13 B |
| 03/04/2026 | $44.07 | $45.58 (3.43%) | $46.13 | $43.27 | 96.63 M | $221.34 B |
| 03/03/2026 | $43.44 | $43.10 (-0.78%) | $43.69 | $42.14 | 83.97 M | $209.29 B |
| 03/02/2026 | $44.20 | $45.50 (2.94%) | $45.81 | $43.95 | 60.71 M | $220.95 B |
| 02/27/2026 | $44.46 | $45.61 (2.59%) | $46.56 | $44.40 | 79.33 M | $221.48 B |
| 02/26/2026 | $46.77 | $45.46 (-2.8%) | $46.95 | $44.39 | 71.46 M | $220.75 B |
| 02/25/2026 | $46.09 | $46.88 (1.71%) | $46.97 | $45.08 | 75.65 M | $227.65 B |
| 02/24/2026 | $44.10 | $46.12 (4.58%) | $46.60 | $43.54 | 98.87 M | $223.96 B |
| 02/23/2026 | $44.09 | $43.63 (-1.04%) | $44.55 | $43.18 | 57.13 M | $211.87 B |
| 02/20/2026 | $43.89 | $44.11 (0.5%) | $44.39 | $42.88 | 90.74 M | $214.20 B |
| 02/19/2026 | $44.95 | $44.62 (-0.73%) | $45.17 | $43.92 | 72.72 M | $216.67 B |
| 02/18/2026 | $45.92 | $45.46 (-1%) | $46.77 | $44.88 | 65.31 M | $220.75 B |
| 02/17/2026 | $45.93 | $46.18 (0.54%) | $46.83 | $45.46 | 65.80 M | $224.25 B |
| 02/13/2026 | $45.76 | $46.79 (2.25%) | $47.69 | $44.97 | 69.74 M | $227.21 B |
| 02/12/2026 | $47.80 | $46.48 (-2.76%) | $48.95 | $46.19 | 88.32 M | $225.71 B |
| 02/11/2026 | $48.11 | $48.29 (0.37%) | $49.55 | $46.86 | 107.68 M | $234.50 B |
| 02/10/2026 | $50.41 | $47.13 (-6.51%) | $50.54 | $46.77 | 99.83 M | $228.86 B |
| 02/09/2026 | $49.59 | $50.24 (1.31%) | $51.22 | $47.59 | 94.84 M | $243.97 B |
| 02/06/2026 | $49.10 | $50.59 (3.03%) | $51.30 | $48.83 | 115.60 M | $245.67 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.
