The closing price for Intel (INTC) last month was $46.47, on January 30. It was up 23% for the month. The latest price is $47.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $48.98 | $49.58 | $45.96 | $46.47 | 114,920,094 |
January 29 2026 | $47.56 | $48.77 | $46.99 | $48.66 | 124,256,602 |
January 28 2026 | $46.60 | $49.29 | $46.32 | $48.78 | 201,995,109 |
January 27 2026 | $43.97 | $44.53 | $43.10 | $43.93 | 121,832,203 |
January 26 2026 | $44.28 | $44.46 | $42.28 | $42.49 | 149,407,812 |
January 23 2026 | $46.86 | $48.13 | $44.45 | $45.07 | 294,675,406 |
January 22 2026 | $54.21 | $54.60 | $53.08 | $54.32 | 190,066,406 |
January 21 2026 | $50.32 | $54.41 | $50.15 | $54.25 | 220,565,297 |
January 20 2026 | $47.30 | $50.23 | $47.00 | $48.56 | 150,152,984 |
January 16 2026 | $49.27 | $50.21 | $46.71 | $46.96 | 127,314,703 |
January 15 2026 | $49.35 | $50.39 | $47.83 | $48.32 | 132,328,891 |
January 14 2026 | $48.95 | $49.00 | $47.42 | $48.72 | 148,225,797 |
January 13 2026 | $45.89 | $48.24 | $45.22 | $47.29 | 168,656,406 |
January 12 2026 | $44.24 | $45.45 | $43.89 | $44.06 | 101,989,102 |
January 09 2026 | $41.83 | $45.73 | $41.57 | $45.55 | 186,691,391 |
January 08 2026 | $42.62 | $43.34 | $40.68 | $41.11 | 88,241,961 |
January 07 2026 | $40.18 | $44.57 | $40.12 | $42.63 | 166,028,406 |
January 06 2026 | $39.86 | $40.31 | $38.95 | $40.04 | 66,395,141 |
January 05 2026 | $41.59 | $42.10 | $39.27 | $39.37 | 96,665,359 |
January 02 2026 | $37.77 | $39.86 | $37.76 | $39.38 | 95,396,445 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
