INTC
Intel (INTC)
NASDAQ
$106.97-$1.83 (-1.68%)
Price as of Sep 18, 2026 11:50 AM EDT
  • $575.1B
    Market Cap
  • 255.90%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +5.13%
    Low Price$87.26
    High Price$108.80
  • 3 Months
    -10.16%
    Low Price$81.88
    High Price$140.94
  • 1 Year
    +255.90%
    Low Price$28.76
    High Price$140.94
Date
Open
High
Low
Close
Change (%)
Volume
09/17/2026
104.70
111.37
104.70
108.80
+7.67%
149,725,746
09/16/2026
101.37
104.42
99.29
101.05
+4.03%
119,923,544
09/15/2026
98.83
100.48
96.52
97.14
-0.05%
84,999,160
09/14/2026
95.82
98.86
94.52
97.19
-5.59%
96,468,560
09/11/2026
102.47
104.90
101.07
102.94
+2.61%
86,989,415
09/10/2026
102.45
103.23
99.34
100.32
-5.57%
96,885,941
09/09/2026
102.70
106.69
102.70
106.24
+1.69%
96,891,272
09/08/2026
100.80
106.09
100.35
104.47
+9.05%
140,035,985
09/04/2026
92.45
95.94
91.87
95.80
+4.51%
97,654,335
09/03/2026
89.35
92.37
87.73
91.67
+1.80%
79,926,654
09/02/2026
88.85
90.43
87.50
90.05
+1.21%
61,554,632
09/01/2026
86.84
89.41
85.72
88.97
-0.60%
73,962,339
08/31/2026
90.00
91.85
88.97
89.51
+0.04%
65,219,789
08/28/2026
90.27
93.70
89.05
89.47
-2.85%
86,172,349
08/27/2026
89.91
92.95
88.46
92.09
+4.36%
100,556,739
08/26/2026
86.81
88.28
85.63
88.24
+0.87%
75,750,124
08/25/2026
90.06
90.18
87.29
87.48
+0.25%
81,853,747
08/24/2026
88.86
88.91
85.14
87.26
-3.12%
96,902,943
08/21/2026
92.71
92.77
89.75
90.07
-2.24%
91,671,739
08/20/2026
91.87
92.68
89.85
92.13
-0.72%
85,654,710
08/19/2026
97.41
98.20
91.28
92.80
-4.02%
110,268,167
08/18/2026
99.22
99.31
95.25
96.69
-6.58%
121,968,777
08/17/2026
103.55
105.97
101.80
103.49
+0.97%
88,616,545
08/14/2026
104.48
106.87
102.05
102.50
-1.97%
95,380,284
08/13/2026
101.51
107.57
100.33
104.56
+3.58%
116,837,611
08/12/2026
101.33
103.16
100.12
100.95
+3.32%
162,417,976
08/11/2026
96.78
98.35
95.35
97.71
+0.19%
164,100,002
08/10/2026
98.26
100.03
96.30
97.52
-4.06%
101,122,479
08/07/2026
102.33
103.66
98.03
101.65
+1.84%
76,750,211
08/06/2026
98.22
103.38
95.60
99.81
-1.24%
78,116,497
08/05/2026
99.30
102.83
97.90
101.06
+0.20%
85,403,914
08/04/2026
95.24
101.39
94.32
100.86
+10.84%
124,354,795
08/03/2026
88.40
91.68
85.62
91.00
+0.89%
96,633,638
07/31/2026
96.72
97.90
90.13
90.20
-1.02%
108,821,127
07/30/2026
86.51
94.10
85.97
91.13
+11.30%
140,322,779
07/29/2026
86.57
88.47
81.79
81.88
-5.12%
152,443,134
07/28/2026
86.62
88.28
83.10
86.30
-5.86%
154,291,087
07/27/2026
92.46
94.98
86.94
91.67
-0.70%
133,247,220
07/24/2026
100.36
101.74
91.58
92.32
-7.89%
181,129,771
07/23/2026
101.14
104.18
99.24
100.23
-2.33%
141,062,801
07/23/2026
$0.42 Earnings
07/22/2026
101.55
106.85
101.48
102.62
-2.68%
78,431,015
07/21/2026
103.19
106.34
101.22
105.45
+8.64%
105,429,254
07/20/2026
97.58
100.98
96.92
97.06
+2.13%
89,759,344
07/17/2026
92.14
98.05
89.59
95.04
-2.00%
126,779,338
07/16/2026
101.14
101.88
95.48
96.98
-5.84%
107,850,704
07/15/2026
109.30
109.61
99.20
102.99
-4.43%
120,347,742
07/14/2026
107.98
109.19
103.59
107.76
+4.50%
90,120,103
07/13/2026
105.98
106.17
101.79
103.12
-6.12%
100,754,655
07/10/2026
109.58
110.85
107.45
109.84
-2.40%
70,824,190
07/09/2026
114.87
116.77
111.51
112.54
+2.09%
99,355,574
07/08/2026
108.30
110.49
104.41
110.24
-0.14%
105,551,564
07/07/2026
116.30
116.47
108.30
110.39
-9.66%
140,374,014
07/06/2026
122.57
127.30
121.52
122.20
+1.54%
86,950,215
07/02/2026
128.92
130.74
117.63
120.35
-5.25%
124,984,122
07/01/2026
135.00
135.74
126.68
127.02
-9.03%
112,966,579
06/30/2026
131.99
142.35
131.52
139.63
+6.01%
116,985,384
06/29/2026
127.00
132.05
118.50
131.72
+2.65%
106,805,300
06/26/2026
128.71
131.23
125.50
128.32
-3.42%
99,471,748
06/25/2026
139.73
140.72
125.41
132.87
+0.93%
123,117,653
06/24/2026
133.05
136.08
127.95
131.65
-0.48%
104,692,918
06/23/2026
129.73
137.98
128.30
132.28
-6.14%
133,260,545
06/22/2026
139.12
141.45
136.21
140.94
+5.19%
127,190,718
06/18/2026
131.81
135.48
127.90
133.99
+10.64%
233,719,006
06/17/2026
121.85
125.20
118.06
121.10
+3.46%
115,324,271
06/16/2026
125.11
128.70
116.00
117.05
-8.45%
132,960,498
06/15/2026
129.49
132.61
126.66
127.86
+2.64%
134,350,313
06/12/2026
117.42
127.60
115.33
124.57
+6.51%
151,379,140
06/11/2026
113.52
119.44
110.51
116.96
+9.27%
188,430,249
06/10/2026
106.03
111.50
104.92
107.04
-0.82%
122,653,463
06/09/2026
112.99
114.00
99.46
107.92
-2.13%
149,623,109
06/08/2026
111.00
112.54
106.66
110.27
+11.19%
136,995,208
06/05/2026
106.48
106.48
98.33
99.17
-11.28%
145,138,050
06/04/2026
108.40
113.14
107.48
111.78
-0.83%
77,325,853
06/03/2026
116.42
118.29
110.86
112.71
+4.43%
118,884,148
06/02/2026
107.45
109.00
104.17
107.93
-1.28%
106,336,092
06/01/2026
109.43
113.30
106.33
109.33
-4.67%
134,900,240
05/29/2026
123.85
126.64
113.54
114.68
-5.14%
191,680,425
05/28/2026
121.45
123.08
116.31
120.89
-0.72%
97,320,622
05/27/2026
124.39
125.27
117.00
121.77
-1.42%
93,321,617
05/26/2026
122.10
125.62
117.35
123.52
+3.07%
108,167,217
05/22/2026
120.34
122.78
118.09
119.84
+1.13%
82,668,106
05/21/2026
116.58
119.41
113.17
118.50
-0.39%
101,136,417
05/20/2026
116.22
121.94
114.80
118.96
+7.36%
165,089,227
05/19/2026
106.98
113.07
102.40
110.80
+2.43%
150,234,614
05/18/2026
113.47
115.54
103.85
108.17
-0.55%
145,850,341
05/15/2026
109.79
110.57
105.02
108.77
-6.18%
135,217,764
05/14/2026
114.66
118.57
113.17
115.93
-3.62%
118,252,625
05/13/2026
124.10
125.00
116.41
120.29
-0.27%
115,364,409
05/12/2026
124.36
127.79
115.00
120.61
-6.82%
173,818,366
05/11/2026
130.88
132.75
123.92
129.44
+3.62%
179,238,316
05/08/2026
111.81
130.57
111.80
124.92
+13.96%
227,681,300
05/07/2026
111.02
114.51
109.15
109.62
-3.00%
122,699,875
05/06/2026
110.98
113.50
106.58
113.01
+4.49%
157,296,166
05/05/2026
100.51
110.48
100.08
108.15
+12.92%
198,481,963
05/04/2026
99.18
99.82
95.60
95.78
-3.85%
119,292,722
05/01/2026
93.20
100.45
92.61
99.62
+5.44%
158,502,811
04/30/2026
95.60
95.69
91.50
94.48
-0.28%
160,598,600
04/29/2026
86.14
94.95
85.87
94.75
+12.10%
234,851,350
04/28/2026
81.28
84.59
80.80
84.52
-0.55%
147,766,628