The closing price for Intel (INTC) last month was $114.68, on May 29. It was up 23% for the month. The latest price is $131.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $123.85 | $126.64 | $113.54 | $114.68 | 191,676,100 |
May 28 2026 | $121.45 | $123.08 | $116.31 | $120.89 | 97,321,000 |
May 27 2026 | $124.39 | $125.27 | $117.00 | $121.77 | 93,323,300 |
May 26 2026 | $122.10 | $125.62 | $117.35 | $123.52 | 108,167,300 |
May 22 2026 | $120.34 | $122.78 | $118.09 | $119.84 | 82,663,000 |
May 21 2026 | $116.58 | $119.41 | $113.17 | $118.50 | 102,452,500 |
May 20 2026 | $116.22 | $121.94 | $114.80 | $118.96 | 165,086,900 |
May 19 2026 | $106.98 | $113.07 | $102.40 | $110.80 | 150,234,900 |
May 18 2026 | $113.47 | $115.54 | $103.85 | $108.17 | 145,764,000 |
May 15 2026 | $109.79 | $110.57 | $105.02 | $108.77 | 135,206,000 |
May 14 2026 | $114.66 | $118.57 | $113.17 | $115.93 | 118,279,800 |
May 13 2026 | $124.10 | $125.00 | $116.41 | $120.29 | 115,364,400 |
May 12 2026 | $124.36 | $127.79 | $115.00 | $120.61 | 172,516,500 |
May 11 2026 | $130.88 | $132.75 | $123.92 | $129.44 | 179,486,500 |
May 08 2026 | $111.81 | $130.57 | $111.80 | $124.92 | 227,681,300 |
May 07 2026 | $111.02 | $114.51 | $109.15 | $109.62 | 122,699,900 |
May 06 2026 | $110.98 | $113.50 | $106.58 | $113.01 | 157,320,100 |
May 05 2026 | $100.51 | $110.48 | $100.08 | $108.15 | 198,482,000 |
May 04 2026 | $99.18 | $99.82 | $95.60 | $95.78 | 119,294,000 |
May 01 2026 | $93.20 | $100.45 | $92.61 | $99.62 | 158,502,800 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.