The highest closing price for Intel (INTC) last month was $127.39, on September 24. It was up 38.5% for the month. The latest price is $104.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $116.22 | $120.55 | $116.00 | $120.23 | 94,917,200 |
September 29 2026 | $116.70 | $118.75 | $113.97 | $115.93 | 88,744,500 |
September 28 2026 | $120.68 | $121.71 | $114.71 | $116.03 | 112,436,900 |
September 25 2026 | $126.83 | $126.93 | $122.84 | $123.00 | 97,728,400 |
September 24 2026 | $120.61 | $127.44 | $119.55 | $127.39 | 119,296,700 |
September 23 2026 | $123.87 | $124.25 | $119.44 | $122.60 | 85,621,100 |
September 22 2026 | $120.15 | $124.09 | $120.08 | $123.86 | 108,379,400 |
September 21 2026 | $116.53 | $124.73 | $114.93 | $121.78 | 191,638,400 |
September 18 2026 | $109.80 | $110.49 | $106.40 | $108.60 | 174,996,700 |
September 17 2026 | $104.70 | $111.37 | $104.70 | $108.80 | 149,726,000 |
September 16 2026 | $101.37 | $104.42 | $99.29 | $101.05 | 119,923,600 |
September 15 2026 | $98.83 | $100.48 | $96.52 | $97.14 | 84,999,300 |
September 14 2026 | $95.82 | $98.86 | $94.52 | $97.19 | 96,459,700 |
September 11 2026 | $102.47 | $104.90 | $101.07 | $102.94 | 86,990,400 |
September 10 2026 | $102.45 | $103.23 | $99.34 | $100.32 | 96,887,100 |
September 09 2026 | $102.70 | $106.69 | $102.70 | $106.24 | 96,891,400 |
September 08 2026 | $100.80 | $106.09 | $100.35 | $104.47 | 140,269,300 |
September 04 2026 | $92.45 | $95.94 | $91.87 | $95.80 | 97,654,300 |
September 03 2026 | $89.35 | $92.37 | $87.73 | $91.67 | 79,927,800 |
September 02 2026 | $88.85 | $90.43 | $87.50 | $90.05 | 61,554,500 |
September 01 2026 | $86.84 | $89.41 | $85.72 | $88.97 | 73,962,100 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.