INTC
Intel (INTC)
NASDAQ
$109.13+$9.96 (+10.04%)
Price as of Jun 08, 2026 10:25 AM EDT
  • $576.4B
    Market Cap
  • 394.37%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -8.30%
    Low Price$99.17
    High Price$129.44
  • 3 Months
    +115.82%
    Low Price$41.19
    High Price$129.44
  • 1 Year
    +394.37%
    Low Price$19.31
    High Price$129.44
Date
Open
High
Low
Close
Change (%)
Volume
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
02/24/2026
44.10
46.60
43.54
46.12
+5.71%
98,872,271
02/23/2026
44.09
44.55
43.18
43.63
-1.09%
57,130,909
02/20/2026
43.89
44.39
42.88
44.11
-1.14%
90,743,566
02/19/2026
44.95
45.17
43.92
44.62
-1.85%
72,724,938
02/18/2026
45.92
46.77
44.88
45.46
-1.56%
65,306,065
02/17/2026
45.93
46.83
45.46
46.18
-1.30%
65,802,171
02/13/2026
45.76
47.69
44.97
46.79
+0.67%
69,740,424
02/12/2026
47.80
48.95
46.19
46.48
-3.75%
88,321,152
02/11/2026
48.11
49.55
46.86
48.29
+2.46%
107,681,221
02/10/2026
50.41
50.54
46.77
47.13
-6.19%
99,832,891
02/09/2026
49.59
51.22
47.59
50.24
-0.69%
94,841,413
02/06/2026
49.10
51.30
48.83
50.59
+4.87%
115,600,223
02/05/2026
47.59
50.86
46.79
48.24
-0.74%
114,307,769
02/04/2026
49.54
49.70
47.00
48.60
-1.32%
128,702,304
02/03/2026
50.06
51.49
48.43
49.25
+0.90%
122,205,136
02/02/2026
45.63
49.84
45.50
48.81
+5.04%
101,414,583
01/30/2026
48.98
49.58
45.96
46.47
-4.50%
114,920,097
01/29/2026
47.56
48.77
46.99
48.66
-0.25%
124,256,563
01/28/2026
46.60
49.29
46.32
48.78
+11.04%
201,995,055
01/27/2026
43.97
44.53
43.10
43.93
+3.39%
121,832,221
01/26/2026
44.28
44.46
42.28
42.49
-5.72%
149,407,768
01/23/2026
46.86
48.13
44.45
45.07
-17.03%
294,675,401
01/22/2026
54.21
54.60
53.08
54.32
+0.13%
190,066,397
01/22/2026
$0.15 Earnings
01/21/2026
50.32
54.41
50.15
54.25
+11.72%
220,565,312
01/20/2026
47.30
50.23
47.00
48.56
+3.41%
150,153,031
01/16/2026
49.27
50.21
46.71
46.96
-2.81%
127,314,711
01/15/2026
49.35
50.39
47.83
48.32
-0.82%
132,328,902