Education
About Us
Working with TipRanks
Follow Us
Intel (INTC)
NASDAQ:INTC
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 26, 2025
36.17
36.49
35.85
36.20
36.20
+0.11%
28,779,400
0.31
Dec 25, 2025
35.17
36.18
34.95
36.16
36.16
0.00%
0
0.00
Dec 24, 2025
35.17
36.18
34.95
36.16
36.16
-0.52%
37,443,762
0.38
Dec 23, 2025
36.24
36.80
36.03
36.35
36.35
-0.05%
35,957,953
0.35
Dec 22, 2025
37.89
37.90
36.29
36.37
36.37
-1.22%
51,685,391
0.49
Dec 19, 2025
36.48
37.58
36.44
36.82
36.82
+1.49%
163,221,297
1.57
Dec 18, 2025
37.38
37.49
35.67
36.28
36.28
+0.64%
69,468,391
0.66
Dec 17, 2025
37.59
37.84
35.97
36.05
36.05
-3.38%
54,791,953
0.51
Dec 16, 2025
37.58
37.96
36.92
37.31
37.31
-0.53%
50,490,262
0.44
Dec 15, 2025
38.33
38.48
37.32
37.51
37.51
-0.79%
60,898,473
0.53
Dec 12, 2025
39.25
40.03
37.62
37.81
37.81
-4.30%
87,784,469
0.77
Dec 11, 2025
40.07
40.19
39.08
39.51
39.51
-3.11%
59,096,762
0.51
Dec 10, 2025
40.11
40.99
38.89
40.78
40.78
+0.69%
75,974,891
0.66
Dec 09, 2025
40.73
41.26
40.03
40.50
40.50
+0.50%
61,877,160
0.54
Dec 08, 2025
41.94
42.12
39.70
40.30
40.30
-2.68%
93,953,617
0.82
Dec 05, 2025
41.16
42.83
41.15
41.41
41.41
+2.25%
103,042,000
0.91
Dec 04, 2025
43.26
43.28
40.14
40.50
40.50
-7.45%
107,850,203
0.96
Dec 03, 2025
43.39
44.02
42.51
43.76
43.76
+0.67%
91,957,195
0.82
Dec 02, 2025
40.47
43.68
40.05
43.47
43.47
+8.65%
167,205,797
1.52
Dec 01, 2025
39.86
40.38
39.60
40.01
40.01
-1.36%
74,534,898
0.68
Nov 28, 2025
37.40
40.59
37.34
40.56
40.56
+10.19%
95,799,484
0.88
Nov 27, 2025
36.20
37.24
36.13
36.81
36.81
0.00%
0
0.00
Rows: