INTC
Intel (INTC)
NASDAQ
$93.95-$1.09 (-1.14%)
Price as of Jul 17, 2026 8:00 PM EDT
  • $477.7B
    Market Cap
  • 311.43%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -21.52%
    Low Price$95.04
    High Price$140.94
  • 3 Months
    +38.74%
    Low Price$65.27
    High Price$140.94
  • 1 Year
    +311.43%
    Low Price$19.31
    High Price$140.94
Date
Open
High
Low
Close
Change (%)
Volume
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
04/27/2026
83.67
87.10
82.61
84.99
+2.97%
176,821,716
04/24/2026
82.20
85.22
79.62
82.54
+23.60%
281,397,334
04/23/2026
66.10
68.28
65.42
66.78
+2.31%
155,141,780
04/23/2026
$0.29 Earnings
04/22/2026
67.94
68.77
64.98
65.27
-1.49%
90,267,286
04/21/2026
67.14
67.67
65.64
66.26
+0.85%
91,374,383
04/20/2026
68.45
69.21
64.47
65.70
-4.09%
96,838,260
04/17/2026
68.85
70.33
67.74
68.50
0.00%
118,831,534
04/16/2026
64.93
68.61
64.27
68.50
+5.48%
108,328,309
04/15/2026
63.77
65.84
62.88
64.94
+1.77%
92,051,518
04/14/2026
65.16
65.18
62.09
63.81
-2.10%
112,796,097
04/13/2026
62.18
65.65
62.18
65.18
+4.49%
112,107,131
04/10/2026
61.52
63.39
60.75
62.38
+1.07%
98,660,690
04/09/2026
58.40
62.08
58.39
61.72
+4.70%
155,498,192
04/08/2026
55.37
59.17
54.80
58.95
+11.42%
184,599,933
04/07/2026
51.91
53.27
51.22
52.91
+4.19%
129,543,837
04/06/2026
50.88
52.39
49.87
50.78
+0.79%
79,978,811
04/02/2026
46.06
50.49
46.04
50.38
+4.89%
117,134,237
04/01/2026
45.00
48.77
44.98
48.03
+8.84%
129,598,509
03/31/2026
41.95
44.23
41.60
44.13
+7.14%
95,294,892
03/30/2026
43.72
43.99
40.63
41.19
-4.50%
84,596,011
03/27/2026
43.62
44.13
42.86
43.13
-2.20%
70,002,236
03/26/2026
46.30
46.60
43.92
44.10
-6.53%
82,841,371
03/25/2026
45.85
47.85
45.45
47.18
+7.08%
97,467,909
03/24/2026
43.54
44.31
43.20
44.06
+0.11%
65,323,531
03/23/2026
44.50
45.46
43.74
44.01
+0.32%
80,772,210
03/20/2026
46.95
47.55
43.64
43.87
-5.00%
162,759,215
03/19/2026
43.99
46.44
43.65
46.18
+2.55%
74,051,501
03/18/2026
44.20
45.71
44.05
45.03
+2.20%
78,056,208
03/17/2026
46.08
46.08
43.91
44.06
-3.72%
89,117,892
03/16/2026
47.91
49.17
45.69
45.76
-0.02%
114,199,390
03/13/2026
45.97
46.65
45.39
45.77
+1.15%
68,386,151
03/12/2026
47.40
47.44
45.17
45.25
-5.69%
85,110,211
03/11/2026
46.82
48.83
46.66
47.98
+2.57%
72,480,566
03/10/2026
45.41
47.88
45.41
46.78
+2.63%
85,233,306
03/09/2026
42.74
45.76
41.64
45.58
+4.97%
82,937,382
03/06/2026
44.67
45.18
43.28
43.42
-5.51%
74,698,310
03/05/2026
44.87
46.48
44.70
45.95
+0.81%
78,229,421
03/04/2026
44.07
46.13
43.27
45.58
+5.75%
96,628,102
03/03/2026
43.44
43.69
42.14
43.10
-5.27%
83,971,029
03/02/2026
44.20
45.81
43.95
45.50
-0.24%
60,705,104
02/27/2026
44.46
46.56
44.40
45.61
+0.33%
79,327,248
02/26/2026
46.77
46.95
44.39
45.46
-3.03%
71,457,507
02/25/2026
46.09
46.97
45.08
46.88
+1.65%
75,645,295