The average closing price for Intel (INTC) between January 1, 1999 and October 2, 2026 is $25.88. It is up 605.4% in that time. The latest price is $119.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q4 2026 | $118.73 | $122.15 | $117.35 | $120.00 | 103,559,806 |
Q3 2026 | $135.00 | $135.74 | $81.79 | $120.23 | 6,937,365,885 |
Q2 2026 | $45.00 | $142.35 | $44.98 | $139.63 | 8,476,937,402 |
Q1 2026 | $37.77 | $54.60 | $37.76 | $44.13 | 6,548,323,173 |
Q4 2025 | $33.53 | $44.02 | $32.89 | $36.90 | 5,893,815,222 |
Q3 2025 | $22.33 | $36.30 | $18.97 | $33.55 | 7,386,391,357 |
Q2 2025 | $22.56 | $23.90 | $17.67 | $22.40 | 5,674,501,267 |
Q1 2025 | $20.23 | $27.55 | $18.73 | $22.71 | 5,988,142,909 |
Q4 2024 | $23.46 | $26.43 | $18.90 | $20.05 | 4,391,191,208 |
Q3 2024 | $30.72 | $36.93 | $18.51 | $23.46 | 5,333,610,775 |
Q2 2024 | $43.83 | $44.94 | $29.54 | $30.77 | 3,040,623,419 |
Q1 2024 | $48.55 | $49.64 | $40.15 | $43.71 | 2,767,967,849 |
Q4 2023 | $35.02 | $50.60 | $31.62 | $49.59 | 2,433,011,577 |
Q3 2023 | $32.87 | $39.41 | $30.75 | $34.97 | 2,349,428,909 |
Q2 2023 | $32.15 | $36.37 | $26.32 | $32.77 | 2,762,499,260 |
Q1 2023 | $26.08 | $32.11 | $24.14 | $31.89 | 2,914,884,060 |
Q4 2022 | $25.05 | $30.22 | $23.40 | $25.49 | 2,528,575,933 |
Q3 2022 | $34.94 | $38.36 | $24.49 | $24.52 | 2,581,842,145 |
Q2 2022 | $46.57 | $46.63 | $34.47 | $35.24 | 2,196,145,721 |
Q1 2022 | $47.90 | $52.20 | $40.77 | $46.32 | 2,496,819,265 |
Q4 2021 | $49.41 | $51.64 | $44.09 | $47.76 | 2,003,913,338 |
Q3 2021 | $51.37 | $52.58 | $47.36 | $49.07 | 1,332,712,946 |
Q2 2021 | $58.87 | $62.29 | $48.89 | $51.38 | 1,662,218,405 |
Q1 2021 | $45.10 | $61.34 | $44.60 | $58.21 | 2,245,379,466 |
Q4 2020 | $47.03 | $50.47 | $39.14 | $45.04 | 2,298,490,650 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.