5 DAY PERFORMANCE
-7.15%
1 MONTH PERFORMANCE
+24.70%
3 MONTH PERFORMANCE
+17.79%
6 MONTH PERFORMANCE
+117.83%
YEAR-TO-DATE PERFORMANCE
+22.20%
1 YEAR PERFORMANCE
+116.47%
Intel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $46.86 | $45.07 (-3.82%) | $48.13 | $44.45 | 294.68 M | $218.86 B |
| 01/22/2026 | $54.21 | $54.32 (0.2%) | $54.60 | $53.08 | 190.07 M | $263.78 B |
| 01/21/2026 | $50.32 | $54.25 (7.81%) | $54.41 | $50.15 | 220.57 M | $263.44 B |
| 01/20/2026 | $47.30 | $48.56 (2.66%) | $50.23 | $47.00 | 150.15 M | $235.81 B |
| 01/16/2026 | $49.27 | $46.96 (-4.69%) | $50.21 | $46.71 | 127.31 M | $211.98 B |
| 01/15/2026 | $49.35 | $48.32 (-2.09%) | $50.39 | $47.83 | 132.33 M | $218.12 B |
| 01/14/2026 | $48.95 | $48.72 (-0.47%) | $49.00 | $47.42 | 148.23 M | $219.92 B |
| 01/13/2026 | $45.89 | $47.29 (3.05%) | $48.24 | $45.22 | 168.66 M | $213.47 B |
| 01/12/2026 | $44.24 | $44.06 (-0.41%) | $45.45 | $43.89 | 101.99 M | $198.89 B |
| 01/09/2026 | $41.83 | $45.55 (8.89%) | $45.73 | $41.57 | 186.69 M | $205.61 B |
| 01/08/2026 | $42.62 | $41.11 (-3.54%) | $43.34 | $40.68 | 88.24 M | $185.57 B |
| 01/07/2026 | $40.18 | $42.63 (6.1%) | $44.57 | $40.12 | 166.03 M | $192.43 B |
| 01/06/2026 | $39.86 | $40.04 (0.45%) | $40.31 | $38.95 | 66.40 M | $180.74 B |
| 01/05/2026 | $41.59 | $39.37 (-5.34%) | $42.10 | $39.27 | 96.67 M | $177.72 B |
| 01/02/2026 | $37.77 | $39.38 (4.26%) | $39.86 | $37.76 | 95.40 M | $177.76 B |
| 12/31/2025 | $37.40 | $36.90 (-1.34%) | $37.58 | $36.87 | 51.52 M | $166.57 B |
| 12/30/2025 | $36.91 | $37.30 (1.06%) | $38.26 | $36.82 | 61.94 M | $168.37 B |
| 12/29/2025 | $36.01 | $36.68 (1.86%) | $36.80 | $35.82 | 38.06 M | $165.57 B |
| 12/26/2025 | $36.17 | $36.20 (0.08%) | $36.49 | $35.85 | 28.78 M | $163.41 B |
| 12/24/2025 | $35.17 | $36.16 (2.81%) | $36.17 | $34.95 | 37.44 M | $163.23 B |
| 12/23/2025 | $36.24 | $36.35 (0.3%) | $36.80 | $36.03 | 35.96 M | $164.08 B |
| 12/22/2025 | $37.89 | $36.37 (-4.01%) | $37.90 | $36.29 | 51.69 M | $164.17 B |
| 12/19/2025 | $36.48 | $36.82 (0.93%) | $37.58 | $36.44 | 163.22 M | $166.21 B |
| 12/18/2025 | $37.38 | $36.28 (-2.94%) | $37.49 | $35.67 | 69.47 M | $163.77 B |
| 12/17/2025 | $37.59 | $36.05 (-4.1%) | $37.84 | $35.97 | 54.79 M | $162.73 B |
| 12/16/2025 | $37.58 | $37.31 (-0.72%) | $37.96 | $36.92 | 50.49 M | $168.42 B |
| 12/15/2025 | $38.33 | $37.51 (-2.14%) | $38.48 | $37.32 | 60.90 M | $169.32 B |
| 12/12/2025 | $39.24 | $37.81 (-3.64%) | $40.03 | $37.62 | 87.78 M | $170.67 B |
| 12/11/2025 | $40.07 | $39.51 (-1.4%) | $40.19 | $39.08 | 59.10 M | $178.35 B |
| 12/10/2025 | $40.11 | $40.78 (1.67%) | $40.99 | $38.89 | 75.97 M | $184.08 B |
| 12/09/2025 | $40.73 | $40.50 (-0.56%) | $41.26 | $40.03 | 61.88 M | $182.82 B |
| 12/08/2025 | $41.94 | $40.30 (-3.91%) | $42.12 | $39.70 | 93.95 M | $181.91 B |
| 12/05/2025 | $41.16 | $41.41 (0.61%) | $42.83 | $41.15 | 103.04 M | $186.92 B |
| 12/04/2025 | $43.26 | $40.50 (-6.38%) | $43.28 | $40.14 | 107.85 M | $182.82 B |
| 12/03/2025 | $43.39 | $43.76 (0.85%) | $44.02 | $42.51 | 91.96 M | $197.53 B |
| 12/02/2025 | $40.47 | $43.47 (7.41%) | $43.68 | $40.05 | 167.21 M | $196.22 B |
| 12/01/2025 | $39.86 | $40.01 (0.38%) | $40.38 | $39.60 | 74.53 M | $180.61 B |
| 11/28/2025 | $37.40 | $40.56 (8.45%) | $40.59 | $37.34 | 95.80 M | $183.09 B |
| 11/26/2025 | $36.20 | $36.81 (1.69%) | $37.24 | $36.13 | 54.56 M | $166.16 B |
| 11/25/2025 | $35.55 | $35.83 (0.79%) | $36.13 | $34.68 | 62.20 M | $161.74 B |
| 11/24/2025 | $34.97 | $35.79 (2.34%) | $36.16 | $34.69 | 103.80 M | $161.56 B |
| 11/21/2025 | $33.51 | $34.50 (2.95%) | $34.98 | $32.89 | 105.64 M | $155.73 B |
| 11/20/2025 | $36.00 | $33.62 (-6.61%) | $36.68 | $33.48 | 96.39 M | $151.76 B |
| 11/19/2025 | $34.33 | $35.11 (2.27%) | $35.75 | $34.25 | 67.12 M | $158.49 B |
| 11/18/2025 | $34.25 | $34.33 (0.23%) | $34.76 | $33.57 | 61.50 M | $154.97 B |
| 11/17/2025 | $35.45 | $34.71 (-2.09%) | $35.73 | $34.23 | 72.58 M | $156.68 B |
| 11/14/2025 | $35.03 | $35.52 (1.4%) | $36.10 | $34.62 | 71.72 M | $160.34 B |
| 11/13/2025 | $37.27 | $35.91 (-3.65%) | $37.31 | $35.45 | 95.59 M | $162.10 B |
| 11/12/2025 | $38.06 | $37.89 (-0.45%) | $38.20 | $37.35 | 53.88 M | $171.04 B |
| 11/11/2025 | $38.15 | $37.88 (-0.71%) | $38.22 | $37.49 | 53.74 M | $170.99 B |
| 11/10/2025 | $38.93 | $38.45 (-1.23%) | $39.53 | $37.97 | 77.82 M | $173.56 B |
| 11/07/2025 | $37.26 | $38.13 (2.33%) | $38.27 | $36.97 | 95.52 M | $172.12 B |
| 11/06/2025 | $38.34 | $37.24 (-2.87%) | $39.84 | $36.80 | 77.63 M | $168.10 B |
| 11/05/2025 | $37.42 | $38.38 (2.57%) | $38.69 | $37.11 | 74.63 M | $173.25 B |
| 11/04/2025 | $38.14 | $37.03 (-2.91%) | $38.25 | $36.63 | 102.25 M | $167.15 B |
| 11/03/2025 | $40.25 | $39.50 (-1.86%) | $40.45 | $39.05 | 61.27 M | $178.30 B |
| 10/31/2025 | $40.68 | $39.99 (-1.7%) | $40.83 | $39.79 | 80.47 M | $180.51 B |
| 10/30/2025 | $40.97 | $40.16 (-1.98%) | $41.43 | $40.11 | 84.86 M | $181.28 B |
| 10/29/2025 | $41.60 | $41.34 (-0.63%) | $42.04 | $40.92 | 106.96 M | $186.61 B |
| 10/28/2025 | $39.59 | $41.53 (4.9%) | $42.48 | $39.54 | 181.26 M | $187.47 B |
| 10/27/2025 | $38.39 | $39.54 (3%) | $40.67 | $38.23 | 160.01 M | $178.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
