Intel Corporation - INL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	38.34	40.42	40.42	40.7	38.32	105,462
January 12, 2026	38.43	38.14	38.14	38.9	37.71	95,737
January 09, 2026	35.89	38.9	38.9	38.9	35.84	102,458
January 08, 2026	36.24	35.14	35.14	37.1	35	71,290
January 07, 2026	34.2	37.29	37.29	38.07	34.1	102,971
January 06, 2026	34.07	33.96	33.96	34.09	33.32	26,419
January 05, 2026	34.09	34.13	34.13	35.69	33.95	88,908
January 02, 2026	31.94	33.69	33.69	33.88	31.94	88,250
December 30, 2025	31.23	31.44	31.44	31.44	31.17	31,017
December 29, 2025	30.59	30.96	30.96	31.12	30.49	42,652
December 23, 2025	30.85	30.85	30.85	31.22	30.7	107,700
December 22, 2025	31.83	31.05	31.05	32.24	31.05	26,748
December 19, 2025	31.37	31.96	31.96	32	31.11	108,292
December 18, 2025	30.89	31	31	31.85	30.58	60,323
December 17, 2025	31.99	30.7	30.7	32.24	30.7	18,611
December 16, 2025	31.48	31.75	31.75	32.6	31.4	133,413
December 15, 2025	32.38	31.95	31.95	32.71	31.77	47,995
December 12, 2025	33.72	32.22	32.22	34	32.22	33,278
December 11, 2025	34.17	33.38	33.38	34.46	33.32	41,068
December 10, 2025	34.68	35	35	35	33.47	22,266
December 09, 2025	34.92	34.6	34.6	35.27	34.52	33,481
December 08, 2025	35.82	34.69	34.69	36.13	34.19	44,339
December 05, 2025	35.31	35.92	35.92	36.7	34.97	58,217
December 04, 2025	37.52	35.89	35.89	37.52	35.76	53,116
December 03, 2025	37.21	37.25	37.25	37.7	36.74	89,604
December 02, 2025	34.51	36.8	36.8	37.24	34.39	150,719
December 01, 2025	34.53	34.4	34.4	34.76	34.03	120,008
November 28, 2025	32.04	34.19	34.19	34.26	32.04	136,184
November 27, 2025	31.5	31.63	31.63	31.75	31.41	11,162
November 26, 2025	31.36	31.98	31.98	31.98	31.05	27,675
November 25, 2025	30.95	30.96	30.96	32.09	30	99,616
November 24, 2025	30.22	31.22	31.22	31.29	29.87	51,115
November 21, 2025	28.91	29.24	29.24	29.45	28.51	115,811
November 20, 2025	31.12	30.68	30.68	31.73	30.68	75,779
November 19, 2025	29.56	30.17	30.17	30.86	29.43	69,346
November 18, 2025	29.46	29.6	29.6	29.82	28.98	80,996
November 17, 2025	30.8	30.57	30.57	30.95	30.37	41,899
November 14, 2025	30.41	30.89	30.89	30.92	29.34	129,354
November 13, 2025	32.7	31.32	31.32	32.7	31.08	113,982
November 12, 2025	32.82	32.74	32.74	33.14	32.32	42,665
November 11, 2025	33.18	32.77	32.77	33.18	32.42	34,758
November 10, 2025	33.49	33.08	33.08	34.12	33.05	114,145
November 07, 2025	33.06	32.26	32.26	33.3	32.1	56,162
November 06, 2025	33.1	31.94	31.94	33.41	31.94	36,501
November 05, 2025	31.68	33.04	33.04	33.17	31.24	129,812
November 04, 2025	33.6	32.85	32.85	33.71	32.63	165,746
November 03, 2025	34.6	34.39	34.39	35.1	34	50,485
October 31, 2025	35.26	34.79	34.79	35.39	34.63	22,143
October 30, 2025	35.52	35.67	35.67	35.72	34.9	48,200
October 29, 2025	36.1	35.63	35.63	36.16	35.19	50,529
October 28, 2025	34	36.19	36.19	36.19	33.77	100,711
October 27, 2025	33.21	34.08	34.08	34.85	32.97	79,205
October 24, 2025	35.5	32.92	32.92	35.83	32.86	199,873
October 23, 2025	31.74	32.17	32.17	32.17	31.24	48,964
October 22, 2025	32.62	31.43	31.43	32.74	31.4	43,407
October 21, 2025	32.78	32.63	32.63	33.12	32.49	50,892
October 20, 2025	32.17	32.63	32.63	33.03	32.14	111,237
October 17, 2025	30.71	31.63	31.63	32.77	29.9	162,983
October 16, 2025	32	32.26	32.26	32.53	31.67	65,564
October 15, 2025	31.07	31.45	31.45	31.66	30.89	47,005

Intel Corporation (INL.DE) XETRA