The closing price for Intel (INTC) between 2025 and 2026 is $65.76, on Friday. It is up 225.1% in that time. The latest price is $65.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $68.36 | $68.77 | $63.20 | $65.76 | 454,221,300 |
October 29 2026 | $92.97 | $93.50 | $90.84 | $92.07 | 134,168,717 |
October 28 2026 | $95.09 | $95.68 | $93.00 | $95.53 | 82,592,443 |
October 27 2026 | $92.47 | $94.98 | $91.86 | $93.74 | 90,131,300 |
October 26 2026 | $87.94 | $92.09 | $86.46 | $90.47 | 98,744,158 |
October 23 2026 | $85.92 | $87.87 | $84.74 | $86.96 | 71,813,700 |
October 22 2026 | $87.92 | $89.19 | $84.65 | $85.49 | 134,128,100 |
October 21 2026 | $93.43 | $94.39 | $90.75 | $92.96 | 75,566,800 |
October 20 2026 | $90.73 | $93.73 | $88.77 | $91.69 | 84,058,600 |
October 19 2026 | $94.53 | $95.39 | $91.88 | $92.03 | 101,608,800 |
October 16 2026 | $93.48 | $94.22 | $89.19 | $89.85 | 123,003,100 |
October 15 2026 | $93.61 | $96.87 | $90.02 | $95.37 | 147,157,700 |
October 14 2026 | $99.54 | $101.34 | $97.67 | $98.12 | 104,592,800 |
October 13 2026 | $99.59 | $102.88 | $98.23 | $102.81 | 88,252,000 |
October 12 2026 | $102.52 | $103.19 | $100.71 | $101.35 | 74,171,900 |
October 09 2026 | $108.33 | $108.38 | $104.00 | $104.70 | 75,017,800 |
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 |
Daily pricing data for Intel dates back to 11/5/1984, and may be incomplete.