Intel (INTC)
NASDAQ:INTC
Want to see INTC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
106.98
113.07
102.40
110.80
110.80
+2.43%
150,234,891
1.33
May 18, 2026
113.47
115.54
103.85
108.17
108.17
-0.55%
145,764,000
1.30
May 15, 2026
109.79
110.57
105.02
108.77
108.77
-6.18%
135,206,000
1.22
May 14, 2026
114.66
118.57
113.17
115.93
115.93
-3.62%
118,279,797
1.08
May 13, 2026
124.10
125.00
116.41
120.29
120.29
-0.27%
115,364,398
1.06
May 12, 2026
124.36
127.79
115.00
120.61
120.61
-6.82%
172,516,500
1.61
May 11, 2026
130.88
132.75
123.92
129.44
129.44
+3.62%
178,698,297
1.69
May 08, 2026
111.81
130.57
111.80
124.92
124.92
+13.96%
227,681,297
2.19
May 07, 2026
111.02
114.51
109.15
109.62
109.62
-3.00%
122,699,906
1.19
May 06, 2026
110.98
113.50
106.58
113.01
113.01
+4.49%
157,320,094
1.53
May 05, 2026
100.51
110.48
100.08
108.15
108.15
+12.92%
198,482,000
1.96
May 04, 2026
99.18
99.82
95.60
95.78
95.78
-3.85%
119,294,000
1.17
May 01, 2026
93.20
100.45
92.61
99.62
99.62
+5.44%
158,502,797
1.57
Apr 30, 2026
95.60
95.69
91.50
94.48
94.48
-0.28%
160,597,297
1.60
Apr 29, 2026
86.14
94.95
85.87
94.75
94.75
+12.10%
228,613,406
2.33
Apr 28, 2026
81.28
84.59
80.80
84.52
84.52
-0.55%
147,773,500
1.51
Apr 27, 2026
83.67
87.10
82.61
84.99
84.99
+2.97%
178,820,188
1.82
Apr 24, 2026
82.20
85.22
79.62
82.54
82.54
+23.60%
281,405,188
2.94
Apr 23, 2026
66.10
68.28
65.42
66.78
66.78
+2.31%
155,141,797
1.62
Apr 22, 2026
67.94
68.77
64.98
65.27
65.27
-1.49%
90,267,289
0.91
Apr 21, 2026
67.14
67.67
65.64
66.26
66.26
+0.85%
91,402,312
0.91
Apr 20, 2026
68.45
69.21
64.47
65.70
65.70
-4.09%
96,851,070
0.95
Apr 17, 2026
68.85
70.33
67.74
68.50
68.50
0.00%
118,831,508
1.16
Apr 16, 2026
64.93
68.61
64.27
68.50
68.50
+5.48%
108,328,305
1.07
Apr 15, 2026
63.77
65.84
62.88
64.94
64.94
+1.77%
92,051,523
0.91
Apr 14, 2026
65.16
65.18
62.09
63.81
63.81
-2.10%
112,796,094
1.11
Apr 13, 2026
62.18
65.65
62.18
65.18
65.18
+4.49%
112,111,000
1.09
Apr 10, 2026
61.52
63.39
60.75
62.38
62.38
+1.07%
98,624,438
0.95
Apr 09, 2026
58.40
62.08
58.39
61.72
61.72
+4.70%
155,609,906
1.51
Apr 08, 2026
55.37
59.17
54.80
58.95
58.95
+11.42%
183,929,109
1.79
Apr 07, 2026
51.91
53.27
51.22
52.91
52.91
+4.19%
129,543,797
1.27
Apr 06, 2026
50.88
52.39
49.87
50.78
50.78
+0.79%
79,978,805
0.77
Apr 03, 2026
46.06
50.49
46.04
50.38
50.38
0.00%
0
0.00
Apr 02, 2026
46.06
50.49
46.04
50.38
50.38
+4.89%
117,134,203
1.12
Apr 01, 2026
45.00
48.77
44.98
48.03
48.03
+8.84%
129,598,492
1.25
Mar 31, 2026
41.95
44.23
41.60
44.13
44.13
+7.14%
95,294,891
0.93
Mar 30, 2026
43.72
43.99
40.63
41.19
41.19
-4.50%
84,596,008
0.83
Mar 27, 2026
43.62
44.13
42.86
43.13
43.13
-2.20%
69,677,766
0.69
Mar 26, 2026
46.30
46.60
43.92
44.10
44.10
-6.53%
82,539,352
0.82
Mar 25, 2026
45.85
47.85
45.45
47.18
47.18
+7.08%
96,328,195
0.96
Mar 24, 2026
43.54
44.31
43.20
44.06
44.06
+0.11%
64,884,922
0.66
Mar 23, 2026
44.50
45.46
43.74
44.01
44.01
+0.32%
80,474,680
0.82
Mar 20, 2026
46.95
47.55
43.64
43.87
43.87
-5.00%
162,189,906
1.69
Mar 19, 2026
43.99
46.44
43.65
46.18
46.18
+2.55%
73,775,250
0.77
Mar 18, 2026
44.20
45.71
44.05
45.03
45.03
+2.20%
77,671,938
0.80
Mar 17, 2026
46.08
46.08
43.91
44.06
44.06
-3.72%
88,773,852
0.92
Mar 16, 2026
47.91
49.17
45.69
45.76
45.76
-0.02%
113,810,000
1.19
Mar 13, 2026
45.97
46.65
45.39
45.77
45.77
+1.15%
68,189,820
0.71
Mar 12, 2026
47.40
47.44
45.17
45.25
45.25
-5.69%
84,853,125
0.89
Mar 11, 2026
46.82
48.83
46.66
47.98
47.98
+2.57%
72,118,211
0.76
Rows: