Intel Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	90.800	95.390	89.850	92.420	92.420	785,465
2026-10-15	96.220	97.250	90.020	93.570	93.570	1,506,481
2026-10-14	103.28	104.38	98.040	98.750	98.750	812,465
2026-10-13	99.870	102.78	98.235	102.14	102.14	835,456
2026-10-12	105.43	105.88	100.71	101.10	101.10	512,540
2026-10-09	107.11	109.48	105.27	105.53	105.53	613,475
2026-10-08	113.53	114.01	105.24	106.89	106.89	1,047,708
2026-10-07	112.99	116.08	111.05	112.91	112.91	888,941
2026-10-06	116.77	118.20	113.00	114.98	114.98	725,244
2026-10-05	118.49	119.32	113.60	116.87	116.87	632,721
2026-10-02	120.12	125.96	119.69	119.93	119.93	692,761
2026-10-01	122.90	124.25	117.38	120.26	120.26	713,089
2026-09-30	117.07	120.40	115.10	119.37	119.37	505,693
2026-09-29	116.37	118.75	113.89	116.67	116.67	624,375
2026-09-28	119.70	124.65	114.70	115.44	115.44	809,665
2026-09-25	127.31	130.24	122.86	124.44	124.44	858,388
2026-09-24	121.87	126.32	117.79	124.95	124.95	1,367,699
2026-09-23	123.99	124.55	119.45	120.59	120.59	868,418
2026-09-22	120.58	124.62	119.20	122.46	122.46	869,456
2026-09-21	113.75	124.73	108.60	121.55	121.55	1,826,642

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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