Education
About Us
Working with TipRanks
Follow Us
Intel (INTC)
NASDAQ:INTC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
44.67
45.18
43.28
43.42
43.42
-5.51%
74,698,312
0.79
Mar 05, 2026
44.87
46.48
44.70
45.95
45.95
+0.81%
78,229,422
0.82
Mar 04, 2026
44.07
46.13
43.27
45.58
45.58
+5.75%
96,628,094
1.02
Mar 03, 2026
43.44
43.69
42.14
43.10
43.10
-5.27%
83,971,031
0.88
Mar 02, 2026
44.20
45.81
43.95
45.50
45.50
-0.24%
60,705,102
0.63
Feb 27, 2026
44.46
46.56
44.40
45.61
45.61
+0.33%
79,327,250
0.81
Feb 26, 2026
46.77
46.95
44.39
45.46
45.46
-3.03%
71,457,516
0.73
Feb 25, 2026
46.09
46.97
45.08
46.88
46.88
+1.65%
75,645,297
0.77
Feb 24, 2026
44.10
46.60
43.54
46.12
46.12
+5.71%
98,872,273
1.03
Feb 23, 2026
44.09
44.55
43.18
43.63
43.63
-1.09%
57,130,910
0.59
Feb 20, 2026
43.89
44.39
42.88
44.11
44.11
-1.14%
90,743,570
0.95
Feb 19, 2026
44.95
45.17
43.92
44.62
44.62
-1.85%
72,724,945
0.76
Feb 18, 2026
45.92
46.77
44.88
45.46
45.46
-1.56%
65,306,070
0.67
Feb 17, 2026
45.93
46.83
45.46
46.18
46.18
-1.30%
65,802,172
0.68
Feb 16, 2026
45.76
47.69
44.97
46.79
46.79
0.00%
0
0.00
Feb 13, 2026
45.76
47.69
44.97
46.79
46.79
+0.67%
69,740,414
0.71
Feb 12, 2026
47.80
48.95
46.19
46.48
46.48
-3.75%
88,321,148
0.90
Feb 11, 2026
48.11
49.55
46.86
48.29
48.29
-3.88%
107,681,203
1.11
Feb 10, 2026
50.41
50.54
46.77
47.13
47.13
-6.19%
99,832,891
1.03
Feb 09, 2026
49.59
51.22
47.59
50.24
50.24
-0.69%
94,841,406
0.98
Feb 06, 2026
49.10
51.30
48.83
50.59
50.59
+4.87%
115,600,203
1.21
Feb 05, 2026
47.59
50.86
46.79
48.24
48.24
-0.74%
114,307,797
1.20
Feb 04, 2026
49.54
49.70
47.00
48.60
48.60
-1.32%
128,151,203
1.35
Feb 03, 2026
50.06
51.49
48.43
49.25
49.25
+0.90%
122,205,102
1.30
Feb 02, 2026
45.63
49.84
45.50
48.81
48.81
+5.04%
101,414,602
1.08
Jan 30, 2026
48.98
49.58
45.96
46.47
46.47
-4.50%
114,920,094
1.23
Jan 29, 2026
47.56
48.77
46.99
48.66
48.66
-0.25%
124,256,602
1.35
Jan 28, 2026
46.60
49.29
46.32
48.78
48.78
+11.04%
201,995,109
2.24
Jan 27, 2026
43.97
44.53
43.10
43.93
43.93
+3.39%
121,832,203
1.36
Jan 26, 2026
44.28
44.46
42.28
42.49
42.49
-5.72%
149,407,812
1.68
Jan 23, 2026
46.86
48.13
44.45
45.07
45.07
-17.03%
291,869,500
3.35
Jan 22, 2026
54.21
54.60
53.08
54.32
54.32
+0.13%
190,066,406
2.19
Jan 21, 2026
50.32
54.41
50.15
54.25
54.25
+11.72%
220,565,297
2.53
Jan 20, 2026
47.30
50.23
47.00
48.56
48.56
+3.41%
149,464,000
1.73
Jan 19, 2026
49.27
50.21
46.71
46.96
46.96
0.00%
0
0.00
Jan 16, 2026
49.27
50.21
46.71
46.96
46.96
-2.81%
127,314,703
1.46
Jan 15, 2026
49.35
50.39
47.83
48.32
48.32
-0.82%
132,328,891
1.53
Jan 14, 2026
48.95
49.00
47.42
48.72
48.72
+3.02%
148,225,797
1.73
Jan 13, 2026
45.89
48.24
45.22
47.29
47.29
+7.33%
168,656,406
2.00
Jan 12, 2026
44.24
45.45
43.89
44.06
44.06
-3.27%
101,989,102
1.21
Jan 09, 2026
41.83
45.73
41.57
45.55
45.55
+10.80%
186,691,391
2.24
Jan 08, 2026
42.62
43.34
40.68
41.11
41.11
-3.57%
88,241,961
1.06
Jan 07, 2026
40.18
44.57
40.12
42.63
42.63
+6.47%
166,028,406
1.98
Jan 06, 2026
39.86
40.31
38.95
40.04
40.04
+1.70%
66,395,141
0.79
Jan 05, 2026
41.59
42.10
39.27
39.37
39.37
-0.03%
96,665,359
1.15
Jan 02, 2026
37.77
39.86
37.76
39.38
39.38
+6.72%
95,396,445
1.13
Jan 01, 2026
37.40
37.58
36.87
36.90
36.90
0.00%
0
0.00
Dec 31, 2025
37.40
37.58
36.87
36.90
36.90
-1.07%
51,524,680
0.59
Dec 30, 2025
36.91
38.26
36.82
37.30
37.30
+1.69%
61,935,281
0.70
Dec 29, 2025
36.01
36.80
35.82
36.68
36.68
+1.33%
38,062,301
0.42
Rows: