TipRanks
Go Ultimate55% OFF

Intel (1INTC) Historical Prices

IT:1INTC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202659.3759.4955.9556.3056.30-3.03%122,2352.02
Oct 30, 202663.0063.0257.5358.0658.06-29.67%327,2405.83
Oct 29, 202682.5484.0082.0182.5582.55-2.15%39,9970.71
Oct 28, 202685.8586.3783.6084.3684.36+0.07%37,4660.65
Oct 27, 202680.2085.1380.2084.3084.30+3.72%85,3971.50
Oct 26, 202677.0881.5076.5381.2881.28+4.37%55,7040.97
Oct 23, 202678.1378.6975.7777.8877.88+0.49%53,9210.93
Oct 22, 202679.2679.6377.4277.5077.50-5.61%78,0811.35
Oct 21, 202684.0784.7080.9982.1182.11-0.71%68,8981.17
Oct 20, 202681.4283.3379.1782.7082.70-2.59%42,3290.72
Oct 19, 202683.2285.0082.7584.9084.90+3.93%58,1410.99
Oct 16, 202685.0085.2281.0081.6981.69-2.61%52,7060.90
Oct 15, 202685.0785.3180.4283.8883.88-5.92%108,2891.88
Oct 14, 202690.9992.1589.3989.7889.78+0.70%85,9461.48
Oct 13, 202689.6191.1587.7089.1689.16-1.73%36,1880.62
Oct 12, 202692.8993.4990.2790.7390.73-4.21%42,1760.72
Oct 09, 202697.1997.4594.1494.7294.72-3.12%36,6880.62
Oct 08, 2026100.44100.5096.9797.7797.77-3.90%56,5980.96
Oct 07, 2026102.36103.5699.54101.74101.74+0.65%88,5261.53
Oct 06, 2026103.84105.00101.08101.08101.08-3.12%45,0130.78
Oct 05, 2026104.60105.30101.50104.34104.34-3.80%68,8921.18
Oct 02, 2026107.30111.68107.22108.46108.46+2.36%85,5701.48
Oct 01, 2026108.80109.14104.10105.96105.96+1.11%59,1851.03
Sep 30, 2026102.16105.52101.58104.80104.80+1.67%54,8920.97
Sep 29, 2026101.80104.66101.06103.08103.08+1.90%94,2931.67
Sep 28, 2026104.80106.70101.16101.16101.16-6.92%92,7941.66
Sep 25, 2026113.56114.42108.50108.68108.68+0.76%51,7660.92
Sep 24, 2026105.80110.80103.72107.86107.86+1.49%94,4411.71
Sep 23, 2026108.84108.94105.02106.28106.28-0.37%52,1900.95
Sep 22, 2026105.64107.14104.26106.68106.68-1.28%87,8871.61
Sep 21, 202699.48108.0699.11108.06108.06+15.56%104,1621.93
Sep 18, 202697.3897.9393.4693.5193.51-2.15%51,9430.95
Sep 17, 202689.1496.4389.1495.5695.56+8.04%91,6131.70
Sep 16, 202687.5990.4586.3388.4588.45+3.57%66,1131.24
Sep 15, 202684.3187.0083.8585.4085.40+0.66%37,4790.69
Sep 14, 202684.9985.1082.0084.8484.84-4.94%45,9850.85
Sep 11, 202686.9490.2486.6689.2589.25+1.95%37,2290.68
Sep 10, 202690.5890.6585.6487.5487.54-3.35%52,7550.96
Sep 09, 202689.6191.3587.5390.5790.57+1.07%81,7281.48
Sep 08, 202685.0589.8783.5689.6189.61+7.28%77,2891.40
Sep 07, 202684.0084.5383.3483.5383.53+2.29%18,2450.33
Sep 04, 202679.4282.2179.1281.6681.66+4.75%65,7561.18
Sep 03, 202677.6678.1075.7177.9677.96+0.37%34,6940.61
Sep 02, 202676.1377.7275.4977.6777.67+1.34%11,9210.21
Sep 01, 202677.3777.6874.0076.6476.64-0.56%24,2850.42
Aug 31, 202678.3079.1676.6777.0777.07-2.13%20,3830.34
Aug 28, 202677.9480.2077.0978.7578.75+0.70%28,2910.47
Aug 27, 202677.0779.6076.0078.2078.20+5.29%46,8590.76
Aug 26, 202675.3975.4873.6674.2774.27-1.94%30,0060.48
Aug 25, 202676.6678.3875.5675.7475.74+1.97%29,6790.48