Intel (INTC)
NASDAQ:INTC
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 10, 2026
45.41
47.88
45.41
46.78
46.78
+2.63%
84,991,891
0.89
Mar 09, 2026
42.74
45.76
41.64
45.58
45.58
+4.97%
82,467,148
0.87
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
Rows: