5 DAY PERFORMANCE
-54.89%
1 MONTH PERFORMANCE
-49.39%
3 MONTH PERFORMANCE
-65.98%
6 MONTH PERFORMANCE
+3.90%
YEAR-TO-DATE PERFORMANCE
+23.52%
1 YEAR PERFORMANCE
+54.09%
Intel Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $116.59 | $123.72 (6.12%) | $123.96 | $114.93 | 87.36 M | |
| 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 |
| 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 |
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.
