Intel Corporation (INTC) NASDAQ

44.06

+0.05(+0.11%)

Updated at March 24 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	43.54	44.06	44.06	44.31	43.2	64.05M
March 23, 2026	44.5	44.01	44.01	45.46	43.74	78.54M
March 20, 2026	46.95	43.87	43.87	47.55	43.64	161.94M
March 19, 2026	43.99	46.18	46.18	46.44	43.65	73.68M
March 18, 2026	44.2	45.03	45.03	45.71	44.05	77.28M
March 17, 2026	46.08	44.06	44.06	46.08	43.91	87.63M
March 16, 2026	47.91	45.76	45.76	49.17	45.69	113.61M
March 13, 2026	45.97	45.77	45.77	46.65	45.39	68.06M
March 12, 2026	47.4	45.25	45.25	47.44	45.17	84.12M
March 11, 2026	46.82	47.98	47.98	48.83	46.66	71.55M
March 10, 2026	45.41	46.78	46.78	47.88	45.41	84.83M
March 09, 2026	42.74	45.58	45.58	45.76	41.64	81.93M
March 06, 2026	44.67	43.42	43.42	45.18	43.28	74.7M
March 05, 2026	44.87	45.95	45.95	46.48	44.7	78.23M
March 04, 2026	44.02	45.58	45.58	46.13	43.27	96.15M
March 03, 2026	43.35	43.1	43.1	43.69	42.14	82.37M
March 02, 2026	44.2	45.5	45.5	45.81	43.95	60.71M
February 27, 2026	44.46	45.61	45.61	46.56	44.4	79.33M
February 26, 2026	46.77	45.46	45.46	46.95	44.39	71.46M
February 25, 2026	46.09	46.88	46.88	46.97	45.08	75.65M
February 24, 2026	44.1	46.12	46.12	46.6	43.54	98.87M
February 23, 2026	44.09	43.63	43.63	44.55	43.18	57.13M
February 20, 2026	43.89	44.11	44.11	44.39	42.88	90.74M
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	69.74M
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	115.6M
February 05, 2026	47.59	48.24	48.24	50.86	46.79	114.31M
February 04, 2026	49.54	48.6	48.6	49.7	47	128.7M
February 03, 2026	50.06	49.25	49.25	51.49	48.43	122.21M
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	124.26M
January 28, 2026	46.6	48.78	48.78	49.29	46.32	202M
January 27, 2026	43.97	43.93	43.93	44.53	43.1	121.83M
January 26, 2026	44.28	42.49	42.49	44.46	42.28	149.41M
January 23, 2026	46.86	45.07	45.07	48.13	44.45	294.68M
January 22, 2026	54.21	54.32	54.32	54.6	53.08	190.07M
January 21, 2026	50.32	54.25	54.25	54.41	50.15	220.57M
January 20, 2026	47.3	48.56	48.56	50.23	47	150.15M
January 16, 2026	49.27	46.96	46.96	50.21	46.71	127.31M
January 15, 2026	49.35	48.32	48.32	50.39	47.83	132.33M
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	43.89	101.99M
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	88.24M
January 07, 2026	40.18	42.63	42.63	44.57	40.12	166.03M
January 06, 2026	39.86	40.04	40.04	40.31	38.95	66.4M
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	95.4M
December 31, 2025	37.4	36.9	36.9	37.58	36.87	51.52M
December 30, 2025	36.91	37.3	37.3	38.26	36.82	61.94M
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	28.78M