The highest closing price for Intel (INTC) last month was $140.94, on June 22. It was up 27.6% for the month. The latest price is $110.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $131.99 | $142.35 | $131.52 | $139.63 | 116,996,700 |
June 29 2026 | $127.00 | $132.05 | $118.50 | $131.72 | 106,805,300 |
June 26 2026 | $128.71 | $131.23 | $125.50 | $128.32 | 99,475,400 |
June 25 2026 | $139.73 | $140.72 | $125.41 | $132.87 | 122,588,800 |
June 24 2026 | $133.05 | $136.08 | $127.95 | $131.65 | 104,591,700 |
June 23 2026 | $129.73 | $137.98 | $128.30 | $132.28 | 132,976,700 |
June 22 2026 | $139.12 | $141.45 | $136.21 | $140.94 | 127,190,600 |
June 18 2026 | $131.81 | $135.48 | $127.90 | $133.99 | 233,906,600 |
June 17 2026 | $121.85 | $125.20 | $118.06 | $121.10 | 115,324,900 |
June 16 2026 | $125.11 | $128.70 | $116.00 | $117.05 | 132,962,600 |
June 15 2026 | $129.49 | $132.61 | $126.66 | $127.86 | 134,507,500 |
June 12 2026 | $117.42 | $127.60 | $115.33 | $124.57 | 151,169,400 |
June 11 2026 | $113.52 | $119.44 | $110.51 | $116.96 | 188,430,300 |
June 10 2026 | $106.03 | $111.50 | $104.92 | $107.04 | 122,653,500 |
June 09 2026 | $112.99 | $114.00 | $99.46 | $107.92 | 149,623,100 |
June 08 2026 | $111.00 | $112.54 | $106.66 | $110.27 | 136,973,900 |
June 05 2026 | $106.48 | $106.48 | $98.33 | $99.17 | 145,209,400 |
June 04 2026 | $108.40 | $113.14 | $107.48 | $111.78 | 77,325,800 |
June 03 2026 | $116.42 | $118.29 | $110.86 | $112.71 | 118,928,800 |
June 02 2026 | $107.45 | $109.00 | $104.17 | $107.93 | 106,336,200 |
June 01 2026 | $109.43 | $113.30 | $106.33 | $109.33 | 134,900,400 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.