Intel Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	79.710	79.710	75.500	75.760	75.760	517,708
2026-10-15	79.590	82.120	76.010	80.720	80.720	953,222
2026-10-14	84.450	85.110	82.040	82.820	82.820	452,073
2026-10-13	83.540	86.650	82.200	86.650	86.650	328,212
2026-10-09	90.600	90.790	86.580	87.080	87.080	347,297
2026-10-08	92.450	93.150	87.910	89.730	89.730	580,684
2026-10-07	93.460	95.860	92.500	94.670	94.670	290,072
2026-10-06	96.700	97.500	93.810	93.990	93.990	558,503
2026-10-05	95.950	98.060	95.180	98.000	98.000	427,504
2026-10-02	106.51	109.56	103.80	104.00	104.00	289,939
2026-10-01	103.00	106.16	101.50	104.78	104.78	753,663
2026-09-30	101.18	104.21	100.10	104.21	104.21	323,826
2026-09-29	100.65	103.40	99.030	100.96	100.96	370,238
2026-09-28	105.70	105.80	99.800	101.48	101.48	449,792
2026-09-25	110.79	111.10	106.20	107.43	107.43	309,605
2026-09-24	102.95	110.21	102.68	109.76	109.76	285,075
2026-09-23	104.80	105.95	102.59	105.80	105.80	175,161
2026-09-22	103.19	105.25	101.86	105.06	105.06	241,579
2026-09-21	97.850	106.17	97.550	103.85	103.85	576,353
2026-09-18	93.500	94.670	91.270	93.310	93.310	356,838

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.