INTC
Intel Corporation
NMS
$124.57
+7.61
(+6.51%)
Extended · +1.42σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $117.42 | $127.60 | $115.33 | $124.57 | 151.2M |
| 2026-06-11 | $113.52 | $119.44 | $110.51 | $116.96 | 188.4M |
| 2026-06-10 | $106.03 | $111.50 | $104.92 | $107.04 | 122.7M |
| 2026-06-09 | $112.99 | $114.00 | $99.46 | $107.92 | 149.6M |
| 2026-06-08 | $111.00 | $112.54 | $106.66 | $110.27 | 137.0M |
| 2026-06-05 | $106.48 | $106.48 | $98.33 | $99.17 | 145.2M |
| 2026-06-04 | $108.40 | $113.14 | $107.48 | $111.78 | 77.3M |
| 2026-06-03 | $116.42 | $118.29 | $110.86 | $112.71 | 118.9M |
| 2026-06-02 | $107.45 | $109.00 | $104.17 | $107.93 | 106.3M |
| 2026-06-01 | $109.43 | $113.30 | $106.33 | $109.33 | 134.9M |
| 2026-05-29 | $123.85 | $126.64 | $113.54 | $114.68 | 191.7M |
| 2026-05-28 | $121.45 | $123.08 | $116.31 | $120.89 | 97.3M |
| 2026-05-27 | $124.39 | $125.27 | $117.00 | $121.77 | 93.3M |
| 2026-05-26 | $122.10 | $125.62 | $117.35 | $123.52 | 108.2M |
| 2026-05-22 | $120.34 | $122.78 | $118.09 | $119.84 | 82.7M |
| 2026-05-21 | $116.58 | $119.41 | $113.17 | $118.50 | 102.5M |
| 2026-05-20 | $116.22 | $121.94 | $114.80 | $118.96 | 165.1M |
| 2026-05-19 | $106.98 | $113.07 | $102.40 | $110.80 | 150.2M |
| 2026-05-18 | $113.47 | $115.54 | $103.85 | $108.17 | 145.8M |
| 2026-05-15 | $109.79 | $110.57 | $105.02 | $108.77 | 135.2M |
| 2026-05-14 | $114.66 | $118.57 | $113.17 | $115.93 | 118.3M |
| 2026-05-13 | $124.10 | $125.00 | $116.41 | $120.29 | 115.4M |
| 2026-05-12 | $124.36 | $127.79 | $115.00 | $120.61 | 172.5M |
| 2026-05-11 | $130.88 | $132.75 | $123.92 | $129.44 | 179.5M |
| 2026-05-08 | $111.81 | $130.57 | $111.80 | $124.92 | 227.7M |
| 2026-05-07 | $111.02 | $114.51 | $109.15 | $109.62 | 122.7M |
| 2026-05-06 | $110.98 | $113.50 | $106.58 | $113.01 | 157.3M |
| 2026-05-05 | $100.51 | $110.48 | $100.08 | $108.15 | 198.5M |
| 2026-05-04 | $99.18 | $99.82 | $95.60 | $95.78 | 119.3M |
| 2026-05-01 | $93.20 | $100.45 | $92.61 | $99.62 | 158.5M |
| 2026-04-30 | $95.60 | $95.69 | $91.50 | $94.48 | 160.6M |
| 2026-04-29 | $86.14 | $94.95 | $85.87 | $94.75 | 235.1M |
| 2026-04-28 | $81.28 | $84.59 | $80.80 | $84.52 | 147.8M |
| 2026-04-27 | $83.67 | $87.10 | $82.61 | $84.99 | 178.8M |
| 2026-04-24 | $82.20 | $85.22 | $79.62 | $82.54 | 281.4M |
| 2026-04-23 | $66.10 | $68.28 | $65.42 | $66.78 | 155.1M |
| 2026-04-22 | $67.94 | $68.77 | $64.98 | $65.27 | 90.3M |
| 2026-04-21 | $67.14 | $67.67 | $65.64 | $66.26 | 91.4M |
| 2026-04-20 | $68.45 | $69.21 | $64.47 | $65.70 | 96.9M |
| 2026-04-17 | $68.85 | $70.33 | $67.74 | $68.50 | 118.8M |
| 2026-04-16 | $64.93 | $68.61 | $64.27 | $68.50 | 108.3M |
| 2026-04-15 | $63.77 | $65.84 | $62.88 | $64.94 | 92.1M |
| 2026-04-14 | $65.16 | $65.18 | $62.09 | $63.81 | 112.8M |
| 2026-04-13 | $62.18 | $65.65 | $62.18 | $65.18 | 112.1M |
| 2026-04-10 | $61.52 | $63.39 | $60.75 | $62.38 | 98.6M |
| 2026-04-09 | $58.40 | $62.08 | $58.39 | $61.72 | 155.6M |
| 2026-04-08 | $55.37 | $59.17 | $54.80 | $58.95 | 184.6M |
| 2026-04-07 | $51.91 | $53.27 | $51.22 | $52.91 | 129.5M |
| 2026-04-06 | $50.88 | $52.39 | $49.87 | $50.78 | 80.0M |
| 2026-04-02 | $46.06 | $50.49 | $46.04 | $50.38 | 117.1M |
| 2026-04-01 | $45.00 | $48.77 | $44.98 | $48.03 | 129.6M |
| 2026-03-31 | $41.95 | $44.23 | $41.60 | $44.13 | 95.3M |
| 2026-03-30 | $43.72 | $43.99 | $40.63 | $41.19 | 84.6M |
| 2026-03-27 | $43.62 | $44.13 | $42.86 | $43.13 | 70.0M |
| 2026-03-26 | $46.30 | $46.60 | $43.92 | $44.10 | 82.8M |
| 2026-03-25 | $45.85 | $47.85 | $45.45 | $47.18 | 97.5M |
| 2026-03-24 | $43.54 | $44.31 | $43.20 | $44.06 | 65.3M |
| 2026-03-23 | $44.50 | $45.46 | $43.74 | $44.01 | 80.8M |
| 2026-03-20 | $46.95 | $47.55 | $43.64 | $43.87 | 162.8M |
| 2026-03-19 | $43.99 | $46.44 | $43.65 | $46.18 | 74.1M |
| 2026-03-18 | $44.20 | $45.71 | $44.05 | $45.03 | 78.1M |
| 2026-03-17 | $46.08 | $46.08 | $43.91 | $44.06 | 89.1M |
| 2026-03-16 | $47.91 | $49.17 | $45.69 | $45.76 | 114.2M |
| 2026-03-13 | $45.97 | $46.65 | $45.39 | $45.77 | 68.4M |
| 2026-03-12 | $47.40 | $47.44 | $45.17 | $45.25 | 85.1M |
| 2026-03-11 | $46.82 | $48.83 | $46.66 | $47.98 | 72.5M |
| 2026-03-10 | $45.41 | $47.88 | $45.41 | $46.78 | 85.2M |
| 2026-03-09 | $42.74 | $45.76 | $41.64 | $45.58 | 82.9M |
| 2026-03-06 | $44.67 | $45.18 | $43.28 | $43.42 | 74.7M |
| 2026-03-05 | $44.87 | $46.48 | $44.70 | $45.95 | 78.2M |
| 2026-03-04 | $44.07 | $46.13 | $43.27 | $45.58 | 96.6M |
| 2026-03-03 | $43.44 | $43.69 | $42.14 | $43.10 | 84.0M |
| 2026-03-02 | $44.20 | $45.81 | $43.95 | $45.50 | 60.7M |
| 2026-02-27 | $44.46 | $46.56 | $44.40 | $45.61 | 79.3M |
| 2026-02-26 | $46.77 | $46.95 | $44.39 | $45.46 | 71.5M |
| 2026-02-25 | $46.09 | $46.97 | $45.08 | $46.88 | 75.6M |
| 2026-02-24 | $44.10 | $46.60 | $43.54 | $46.12 | 98.9M |
| 2026-02-23 | $44.09 | $44.55 | $43.18 | $43.63 | 57.1M |
| 2026-02-20 | $43.89 | $44.39 | $42.88 | $44.11 | 90.7M |
| 2026-02-19 | $44.95 | $45.17 | $43.92 | $44.62 | 72.7M |
| 2026-02-18 | $45.92 | $46.77 | $44.88 | $45.46 | 65.3M |
| 2026-02-17 | $45.93 | $46.83 | $45.46 | $46.18 | 65.8M |
| 2026-02-13 | $45.76 | $47.69 | $44.97 | $46.79 | 69.7M |
| 2026-02-12 | $47.80 | $48.95 | $46.19 | $46.48 | 88.3M |
| 2026-02-11 | $48.11 | $49.55 | $46.86 | $48.29 | 107.7M |
| 2026-02-10 | $50.41 | $50.54 | $46.77 | $47.13 | 99.8M |
| 2026-02-09 | $49.59 | $51.22 | $47.59 | $50.24 | 94.8M |
| 2026-02-06 | $49.10 | $51.30 | $48.83 | $50.59 | 115.6M |
| 2026-02-05 | $47.59 | $50.86 | $46.79 | $48.24 | 114.3M |
| 2026-02-04 | $49.54 | $49.70 | $47.00 | $48.60 | 128.7M |
| 2026-02-03 | $50.06 | $51.49 | $48.43 | $49.25 | 122.2M |
| 2026-02-02 | $45.63 | $49.84 | $45.50 | $48.81 | 101.4M |
| 2026-01-30 | $48.98 | $49.58 | $45.96 | $46.47 | 114.9M |
| 2026-01-29 | $47.56 | $48.77 | $46.99 | $48.66 | 124.3M |
| 2026-01-28 | $46.60 | $49.29 | $46.32 | $48.78 | 202.0M |
| 2026-01-27 | $43.97 | $44.53 | $43.10 | $43.93 | 121.8M |
| 2026-01-26 | $44.28 | $44.46 | $42.28 | $42.49 | 149.4M |
| 2026-01-23 | $46.86 | $48.13 | $44.45 | $45.07 | 294.7M |
| 2026-01-22 | $54.21 | $54.60 | $53.08 | $54.32 | 190.1M |
| 2026-01-21 | $50.32 | $54.41 | $50.15 | $54.25 | 220.6M |
| 2026-01-20 | $47.30 | $50.23 | $47.00 | $48.56 | 150.2M |
| 2026-01-16 | $49.27 | $50.21 | $46.71 | $46.96 | 127.3M |
| 2026-01-15 | $49.35 | $50.39 | $47.83 | $48.32 | 132.3M |
| 2026-01-14 | $48.95 | $49.00 | $47.42 | $48.72 | 148.2M |
| 2026-01-13 | $45.89 | $48.24 | $45.22 | $47.29 | 168.7M |
| 2026-01-12 | $44.24 | $45.45 | $43.89 | $44.06 | 102.0M |
| 2026-01-09 | $41.83 | $45.73 | $41.57 | $45.55 | 186.7M |
| 2026-01-08 | $42.62 | $43.34 | $40.68 | $41.11 | 88.2M |
| 2026-01-07 | $40.18 | $44.57 | $40.12 | $42.63 | 166.0M |
| 2026-01-06 | $39.86 | $40.31 | $38.95 | $40.04 | 66.4M |
| 2026-01-05 | $41.59 | $42.10 | $39.27 | $39.37 | 96.7M |
| 2026-01-02 | $37.77 | $39.86 | $37.76 | $39.38 | 95.4M |
| 2025-12-31 | $37.40 | $37.58 | $36.87 | $36.90 | 51.5M |
| 2025-12-30 | $36.91 | $38.26 | $36.82 | $37.30 | 61.9M |
| 2025-12-29 | $36.01 | $36.80 | $35.82 | $36.68 | 38.1M |
| 2025-12-26 | $36.17 | $36.49 | $35.85 | $36.20 | 28.8M |
| 2025-12-24 | $35.17 | $36.18 | $34.95 | $36.16 | 37.4M |
| 2025-12-23 | $36.24 | $36.80 | $36.03 | $36.35 | 36.0M |
| 2025-12-22 | $37.89 | $37.90 | $36.29 | $36.37 | 51.7M |
| 2025-12-19 | $36.48 | $37.58 | $36.44 | $36.82 | 163.2M |
| 2025-12-18 | $37.38 | $37.49 | $35.67 | $36.28 | 69.5M |
| 2025-12-17 | $37.59 | $37.84 | $35.97 | $36.05 | 54.8M |
| 2025-12-16 | $37.58 | $37.96 | $36.92 | $37.31 | 50.5M |
| 2025-12-15 | $38.33 | $38.48 | $37.32 | $37.51 | 60.9M |