The highest closing price for Intel (INTC) last month was $47.98, on March 11. It was down 0.2% for the month. The latest price is $50.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $41.96 | $44.23 | $41.60 | $44.13 | 93,640,573 |
March 30 2026 | $43.71 | $43.99 | $40.63 | $41.19 | 83,574,297 |
March 27 2026 | $43.62 | $44.13 | $42.86 | $43.13 | 69,804,000 |
March 26 2026 | $46.30 | $46.60 | $43.92 | $44.10 | 82,841,400 |
March 25 2026 | $45.85 | $47.85 | $45.45 | $47.18 | 97,467,900 |
March 24 2026 | $43.54 | $44.31 | $43.20 | $44.06 | 65,323,500 |
March 23 2026 | $44.50 | $45.46 | $43.74 | $44.01 | 80,772,200 |
March 20 2026 | $46.95 | $47.55 | $43.64 | $43.87 | 162,814,200 |
March 19 2026 | $43.99 | $46.44 | $43.65 | $46.18 | 74,051,500 |
March 18 2026 | $44.20 | $45.71 | $44.05 | $45.03 | 78,056,200 |
March 17 2026 | $46.08 | $46.08 | $43.91 | $44.06 | 89,061,600 |
March 16 2026 | $47.91 | $49.17 | $45.69 | $45.76 | 114,199,400 |
March 13 2026 | $45.97 | $46.65 | $45.39 | $45.77 | 68,386,200 |
March 12 2026 | $47.40 | $47.44 | $45.17 | $45.25 | 85,110,200 |
March 11 2026 | $46.82 | $48.83 | $46.66 | $47.98 | 72,480,600 |
March 10 2026 | $45.41 | $47.88 | $45.41 | $46.78 | 85,233,312 |
March 09 2026 | $42.74 | $45.76 | $41.64 | $45.58 | 82,937,375 |
March 06 2026 | $44.67 | $45.18 | $43.28 | $43.42 | 74,698,300 |
March 05 2026 | $44.87 | $46.48 | $44.70 | $45.95 | 78,229,400 |
March 04 2026 | $44.07 | $46.13 | $43.27 | $45.58 | 96,628,100 |
March 03 2026 | $43.44 | $43.69 | $42.14 | $43.10 | 83,971,000 |
March 02 2026 | $44.20 | $45.81 | $43.95 | $45.50 | 60,705,100 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.
