The closing price for Intel (INTC) since July 31, 2024 is $113.12, yesterday. It is up 272.7% in that time. The latest price is $113.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 05 2026 | $115.34 | $118.20 | $111.14 | $113.12 | 265,750,740 |
Week of September 28 2026 | $120.68 | $126.00 | $113.97 | $119.33 | 494,797,900 |
Week of September 21 2026 | $116.53 | $127.44 | $114.93 | $123.00 | 602,664,000 |
Week of September 14 2026 | $95.82 | $111.37 | $94.52 | $108.60 | 626,105,300 |
Week of September 07 2026 | $100.80 | $106.69 | $99.34 | $102.94 | 421,038,200 |
Week of August 31 2026 | $90.00 | $95.94 | $85.72 | $95.80 | 378,286,900 |
Week of August 24 2026 | $88.86 | $93.70 | $85.14 | $89.47 | 441,239,379 |
Week of August 17 2026 | $103.55 | $105.97 | $89.75 | $90.07 | 498,179,700 |
Week of August 10 2026 | $98.26 | $107.57 | $95.35 | $102.50 | 639,888,800 |
Week of August 03 2026 | $88.40 | $103.66 | $85.62 | $101.65 | 461,225,800 |
Week of July 27 2026 | $92.46 | $97.90 | $81.79 | $90.20 | 689,350,700 |
Week of July 20 2026 | $97.58 | $106.85 | $91.58 | $92.32 | 595,541,600 |
Week of July 13 2026 | $105.98 | $109.61 | $89.59 | $95.04 | 547,265,500 |
Week of July 06 2026 | $122.57 | $127.30 | $104.41 | $109.84 | 503,043,300 |
Week of June 29 2026 | $127.00 | $142.35 | $117.63 | $120.35 | 461,486,800 |
Week of June 22 2026 | $139.12 | $141.45 | $125.41 | $128.32 | 586,823,200 |
Week of June 15 2026 | $129.49 | $135.48 | $116.00 | $133.99 | 616,701,600 |
Week of June 08 2026 | $111.00 | $127.60 | $99.46 | $124.57 | 748,850,200 |
Week of June 01 2026 | $109.43 | $118.29 | $98.33 | $99.17 | 582,700,600 |
Week of May 25 2026 | $122.10 | $126.64 | $113.54 | $114.68 | 490,487,700 |
Week of May 18 2026 | $113.47 | $122.78 | $102.40 | $119.84 | 646,201,300 |
Week of May 11 2026 | $130.88 | $132.75 | $105.02 | $108.77 | 720,853,200 |
Week of May 04 2026 | $99.18 | $130.57 | $95.60 | $124.92 | 825,477,300 |
Week of April 27 2026 | $83.67 | $100.45 | $80.80 | $99.62 | 880,764,700 |
Week of April 20 2026 | $68.45 | $85.22 | $64.47 | $82.54 | 715,067,700 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.