The closing price for Intel (INTC) between 2025 and 2026 is $89.85, yesterday. It is up 344.1% in that time. The latest price is $89.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 16 2026 | $93.48 | $94.22 | $89.19 | $89.85 | 123,003,084 |
October 15 2026 | $93.61 | $96.87 | $90.02 | $95.37 | 146,642,400 |
October 14 2026 | $99.54 | $101.34 | $97.67 | $98.12 | 103,435,600 |
October 13 2026 | $99.59 | $102.88 | $98.23 | $102.81 | 88,252,043 |
October 12 2026 | $102.52 | $103.19 | $100.71 | $101.35 | 73,728,400 |
October 09 2026 | $108.33 | $108.38 | $104.00 | $104.70 | 74,726,800 |
October 08 2026 | $110.38 | $111.60 | $105.24 | $107.08 | 120,196,700 |
October 07 2026 | $111.67 | $115.30 | $111.14 | $113.12 | 82,861,900 |
October 06 2026 | $117.06 | $118.20 | $112.00 | $112.50 | 101,938,800 |
October 05 2026 | $115.34 | $118.06 | $115.31 | $116.19 | 81,331,800 |
October 02 2026 | $124.01 | $126.00 | $118.96 | $119.33 | 95,401,500 |
October 01 2026 | $118.73 | $122.15 | $117.35 | $120.00 | 103,559,800 |
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 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.