The highest closing price for Intel (INTC) all-time was $140.94, on June 22. The latest price is $56.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $65.40 | $65.72 | $51.51 | $56.28 | 1,013,111,800 |
October 2026 | $118.73 | $126.00 | $63.20 | $65.76 | 2,526,569,800 |
September 2026 | $86.84 | $127.44 | $85.72 | $120.23 | 2,259,004,800 |
August 2026 | $88.40 | $107.57 | $85.14 | $89.51 | 2,105,721,900 |
July 2026 | $135.00 | $135.74 | $81.79 | $90.20 | 2,572,885,900 |
June 2026 | $109.43 | $142.35 | $98.33 | $139.63 | 2,758,877,600 |
May 2026 | $93.20 | $132.75 | $92.61 | $114.68 | 2,841,522,300 |
April 2026 | $45.00 | $95.69 | $44.98 | $94.48 | 2,876,537,500 |
March 2026 | $44.20 | $49.17 | $40.63 | $44.13 | 1,882,860,600 |
February 2026 | $45.63 | $51.49 | $42.88 | $45.61 | 1,719,657,100 |
January 2026 | $37.77 | $54.60 | $37.76 | $46.47 | 2,945,805,500 |
December 2025 | $39.86 | $44.02 | $34.95 | $36.90 | 1,627,536,500 |
November 2025 | $40.25 | $40.59 | $32.89 | $40.56 | 1,483,649,900 |
October 2025 | $33.53 | $42.48 | $33.50 | $39.99 | 2,783,044,300 |
September 2025 | $23.88 | $36.30 | $23.68 | $33.55 | 2,703,395,800 |
August 2025 | $19.50 | $26.53 | $18.97 | $24.35 | 2,840,289,900 |
July 2025 | $22.33 | $24.04 | $19.66 | $19.80 | 1,842,370,800 |
June 2025 | $19.48 | $23.38 | $19.37 | $22.40 | 1,853,561,900 |
May 2025 | $20.22 | $22.88 | $19.31 | $19.55 | 1,397,631,200 |
April 2025 | $22.56 | $23.90 | $17.67 | $20.10 | 2,422,926,400 |
March 2025 | $25.00 | $26.41 | $19.29 | $22.71 | 2,204,778,500 |
February 2025 | $18.97 | $27.55 | $18.78 | $23.73 | 2,309,470,800 |
January 2025 | $20.23 | $22.41 | $18.73 | $19.43 | 1,473,128,300 |
December 2024 | $24.84 | $25.48 | $18.90 | $20.05 | 1,681,318,400 |
November 2024 | $23.00 | $26.43 | $21.91 | $24.05 | 1,435,238,600 |
Daily pricing data for Intel dates back to 3/17/1980, and may be incomplete.