The closing price for Intel (INTC) in July 2026 was $90.20, on July 31. It was down 33.2% for the month. The latest price is $104.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $96.72 | $97.90 | $90.13 | $90.20 | 109,039,500 |
July 30 2026 | $86.51 | $94.10 | $85.97 | $91.13 | 140,322,600 |
July 29 2026 | $86.57 | $88.47 | $81.79 | $81.88 | 152,394,600 |
July 28 2026 | $86.62 | $88.28 | $83.10 | $86.30 | 154,346,700 |
July 27 2026 | $92.46 | $94.98 | $86.94 | $91.67 | 133,247,300 |
July 24 2026 | $100.36 | $101.74 | $91.58 | $92.32 | 181,132,900 |
July 23 2026 | $101.14 | $104.18 | $99.24 | $100.23 | 140,806,900 |
July 22 2026 | $101.55 | $106.85 | $101.48 | $102.62 | 78,431,000 |
July 21 2026 | $103.19 | $106.34 | $101.22 | $105.45 | 105,429,400 |
July 20 2026 | $97.58 | $100.98 | $96.92 | $97.06 | 89,741,400 |
July 17 2026 | $92.14 | $98.05 | $89.59 | $95.04 | 126,779,300 |
July 16 2026 | $101.14 | $101.88 | $95.48 | $96.98 | 107,742,900 |
July 15 2026 | $109.30 | $109.61 | $99.20 | $102.99 | 120,625,500 |
July 14 2026 | $107.98 | $109.19 | $103.59 | $107.76 | 91,129,000 |
July 13 2026 | $105.98 | $106.17 | $101.79 | $103.12 | 100,988,800 |
July 10 2026 | $109.58 | $110.85 | $107.45 | $109.84 | 70,846,600 |
July 09 2026 | $114.87 | $116.77 | $111.51 | $112.54 | 99,352,500 |
July 08 2026 | $108.30 | $110.49 | $104.41 | $110.24 | 105,488,100 |
July 07 2026 | $116.30 | $116.47 | $108.30 | $110.39 | 140,405,900 |
July 06 2026 | $122.57 | $127.30 | $121.52 | $122.20 | 86,950,200 |
July 02 2026 | $128.92 | $130.74 | $117.63 | $120.35 | 124,577,600 |
July 01 2026 | $135.00 | $135.74 | $126.68 | $127.02 | 113,107,200 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.