Intel Corporation - INTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.89	44.11	44.11	44.39	42.88	90M
February 19, 2026	44.95	44.62	44.62	45.17	43.92	72.72M
February 18, 2026	45.92	45.46	45.46	46.77	44.88	65.31M
February 17, 2026	45.93	46.18	46.18	46.83	45.46	65.8M
February 13, 2026	45.76	46.79	46.79	47.69	44.97	69.16M
February 12, 2026	47.8	46.48	46.48	48.95	46.19	88.32M
February 11, 2026	48.11	48.29	48.29	49.55	46.86	107.68M
February 10, 2026	50.41	47.13	47.13	50.54	46.77	99.83M
February 09, 2026	49.59	50.24	50.24	51.22	47.59	94.84M
February 06, 2026	49.1	50.59	50.59	51.3	48.83	111.44M
February 05, 2026	47.59	48.24	48.24	50.86	46.79	112.78M
February 04, 2026	49.54	48.6	48.6	49.7	47	127.73M
February 03, 2026	50.03	49.25	49.25	51.49	48.43	117.24M
February 02, 2026	45.63	48.81	48.81	49.84	45.5	101.41M
January 30, 2026	48.98	46.47	46.47	49.58	45.96	114.92M
January 29, 2026	47.56	48.66	48.66	48.77	46.99	122.76M
January 28, 2026	46.6	48.78	48.76	49.28	46.32	200M
January 27, 2026	43.97	43.93	43.93	44.53	43.1	109.6M
January 26, 2026	44.28	42.49	42.49	44.46	42.28	149.41M
January 23, 2026	46.82	45.07	45.09	48.13	44.45	290.3M
January 22, 2026	54.19	54.32	54.32	54.6	53.08	154.05M
January 21, 2026	50.31	54.25	54.25	54.41	50.15	207.42M
January 20, 2026	47.33	48.56	48.56	50.23	47	145.12M
January 16, 2026	49.27	46.99	46.99	50.21	46.71	125.73M
January 15, 2026	49.35	48.32	48.32	50.39	47.83	130.75M
January 14, 2026	48.95	48.72	48.72	49	47.42	148.23M
January 13, 2026	45.89	47.29	47.29	48.24	45.22	168.66M
January 12, 2026	44.24	44.06	44.06	45.45	43.91	99.55M
January 09, 2026	41.83	45.55	45.55	45.73	41.57	186.69M
January 08, 2026	42.62	41.11	41.11	43.34	40.68	84.56M
January 07, 2026	40.18	42.63	42.63	44.57	40.12	165.46M
January 06, 2026	39.86	40.04	40.04	40.31	38.95	66.04M
January 05, 2026	41.59	39.37	39.37	42.1	39.27	96.67M
January 02, 2026	37.77	39.38	39.38	39.86	37.76	93.37M
December 31, 2025	37.4	36.9	36.9	37.58	36.87	51.52M
December 30, 2025	36.9	37.3	37.3	38.26	36.82	58.9M
December 29, 2025	36.01	36.68	36.68	36.8	35.82	38.06M
December 26, 2025	36.17	36.2	36.2	36.49	35.85	27.98M
December 24, 2025	35.17	36.16	36.16	36.17	34.95	37.44M
December 23, 2025	36.24	36.35	36.35	36.8	36.03	35.96M
December 22, 2025	37.89	36.37	36.37	37.9	36.29	51.69M
December 19, 2025	36.48	36.82	36.82	37.58	36.44	163.22M
December 18, 2025	37.38	36.28	36.28	37.49	35.67	69.47M
December 17, 2025	37.57	36.07	36.07	37.84	35.98	39.11M
December 16, 2025	37.58	37.28	37.28	37.96	36.92	49.63M
December 15, 2025	38.33	37.51	37.51	38.48	37.32	60.9M
December 12, 2025	39.24	37.81	37.81	40.03	37.62	87.78M
December 11, 2025	40.07	39.51	39.51	40.19	39.08	59.1M
December 10, 2025	40.06	40.78	40.78	40.99	38.89	68.51M
December 09, 2025	40.73	40.5	40.5	41.26	40.03	58.83M
December 08, 2025	41.94	40.3	40.3	42.12	39.7	93.95M
December 05, 2025	41.16	41.41	41.41	42.83	41.15	98.97M
December 04, 2025	43.26	40.5	40.5	43.28	40.14	103.54M
December 03, 2025	43.4	43.76	43.76	44.02	42.66	84.64M
December 02, 2025	40.47	43.47	43.47	43.68	40.05	155.26M
December 01, 2025	39.86	40.01	40.01	40.38	39.6	74.53M
November 28, 2025	37.4	40.56	40.56	40.59	37.34	95.72M
November 26, 2025	36.2	36.81	36.81	37.24	36.13	54.56M
November 25, 2025	35.55	35.81	35.81	36.13	34.68	44.27M
November 24, 2025	34.99	35.79	35.74	36.15	34.69	96.97M

Intel Corporation (INTC) NASDAQ