Dark

INTC
Intel Corp
stock NASDAQ

At Close

Mar 26, 2026 3:59:59 PM EDT

44.10USD-6.528%(-3.08)82,841,372

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 26, 2026 9:28:30 AM EDT

46.30USD-1.865%(-0.88)554,383

After-hours

Mar 26, 2026 4:58:30 PM EDT

44.29USD+0.431%(+0.19)1,673,775

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-26	46.2950	46.6000	43.9150	44.1000	-6.528%	82,841,372	0.000%
2026-03-25	45.8500	47.8450	45.4500	47.1800	+7.081%	97,467,909	-6.528%
2026-03-24	43.5350	44.3100	43.2000	44.0600	+0.114%	65,323,532	+0.091%
2026-03-23	44.5000	45.4600	43.7400	44.0100	+0.319%	80,772,210	+0.204%
2026-03-20	46.9500	47.5500	43.6420	43.8700	-5.002%	162,759,216	+0.524%
2026-03-19	43.9900	46.4400	43.6500	46.1800	+2.554%	74,051,502	-4.504%
2026-03-18	44.2000	45.7050	44.0520	45.0300	+2.202%	78,056,209	-2.065%
2026-03-17	46.0800	46.0800	43.9100	44.0600	-3.715%	89,117,892	+0.091%
2026-03-16	47.9100	49.1700	45.6900	45.7600	-0.022%	114,199,390	-3.628%
2026-03-13	45.9700	46.6500	45.3900	45.7700	+1.149%	68,386,151	-3.649%
2026-03-12	47.4000	47.4350	45.1700	45.2500	-5.690%	85,110,211	-2.541%
2026-03-11	46.8150	48.8300	46.6600	47.9800	+2.565%	72,480,566	-8.087%
2026-03-10	45.4100	47.8750	45.4100	46.7800	+2.633%	85,233,306	-5.729%
2026-03-09	42.7400	45.7600	41.6400	45.5800	+4.975%	82,937,382	-3.247%
2026-03-06	44.6700	45.1800	43.2800	43.4200	-5.506%	74,698,310	+1.566%
2026-03-05	44.8700	46.4800	44.7000	45.9500	+0.812%	78,229,421	-4.026%
2026-03-04	44.0700	46.1250	43.2700	45.5800	+5.754%	96,628,102	-3.247%
2026-03-03	43.4400	43.6850	42.1400	43.1000	-5.275%	83,971,030	+2.320%
2026-03-02	44.2000	45.8100	43.9500	45.5000	-0.241%	60,683,721	-3.077%
2026-02-27	44.4600	46.5600	44.4000	45.6100	+0.330%	79,316,294	-3.311%
2026-02-26	46.7700	46.9500	44.3900	45.4600	-3.029%	71,452,067	-2.992%
2026-02-25	46.0900	46.9700	45.0800	46.8800	+1.648%	75,586,655	-5.930%
2026-02-24	44.0950	46.6000	43.5400	46.1200	+5.707%	98,858,625	-4.380%
2026-02-23	44.0900	44.5500	43.1800	43.6300	-1.088%	57,144,420	+1.077%
2026-02-20	43.8900	44.3900	42.8800	44.1100	-1.143%	90,743,566	-0.023%
2026-02-19	44.9500	45.1700	43.9200	44.6200	-1.848%	72,723,115	-1.165%
2026-02-18	45.9150	46.7700	44.8800	45.4600	-1.559%	65,302,600	-2.992%
2026-02-17	45.9300	46.8299	45.4550	46.1800	-1.304%	65,793,521	-4.504%
2026-02-13	45.7600	47.6900	44.9700	46.7900	+0.667%	67,641,790	-5.749%
2026-02-12	47.8000	48.9500	46.1900	46.4800	-3.748%	88,308,805	-5.120%
2026-02-11	48.1100	49.5500	46.8600	48.2900	+2.461%	107,670,117	-8.677%
2026-02-10	50.4100	50.5393	46.7650	47.1300	-6.190%	99,824,942	-6.429%
2026-02-09	49.5900	51.2200	47.5900	50.2400	-0.692%	94,837,315	-12.221%
2026-02-06	49.1000	51.3000	48.8300	50.5900	+4.871%	115,587,863	-12.829%
2026-02-05	47.5900	50.8600	46.7850	48.2400	-0.741%	114,303,249	-8.582%
2026-02-04	49.5400	49.6980	47.0000	48.6000	-1.320%	128,694,541	-9.259%
2026-02-03	50.0550	51.4900	48.4300	49.2500	+0.901%	122,201,835	-10.457%
2026-02-02	45.6300	49.8400	45.5000	48.8100	+5.036%	101,411,043	-9.650%
2026-01-30	48.9750	49.5777	45.9600	46.4700	-4.501%	114,913,561	-5.100%
2026-01-29	47.5600	48.7700	46.9900	48.6600	-0.246%	124,247,874	-9.371%
2026-01-28	46.6000	49.2850	46.3200	48.7800	+11.040%	202,177,373	-9.594%
2026-01-27	43.9700	44.5300	43.0990	43.9300	+3.389%	121,829,763	+0.387%
2026-01-26	44.2800	44.4600	42.2750	42.4900	-5.724%	149,353,363	+3.789%
2026-01-23	46.8600	48.1300	44.4500	45.0700	-17.029%	294,330,244	-2.152%
2026-01-22	54.2100	54.6000	53.0800	54.3200	+0.129%	190,062,939	-18.814%
2026-01-21	50.3200	54.4100	50.1500	54.2500	+11.717%	220,463,773	-18.710%
2026-01-20	47.3000	50.2300	47.0000	48.5600	+3.407%	148,742,379	-9.185%
2026-01-16	49.2700	50.2100	46.7100	46.9600	-2.815%	126,044,731	-6.090%
2026-01-15	49.3500	50.3900	47.8250	48.3200	-0.821%	130,650,520	-8.733%
2026-01-14	48.9500	49.0000	47.4200	48.7200	+3.024%	148,057,310	-9.483%
2026-01-13	45.8900	48.2400	45.2150	47.2900	+7.331%	167,864,345	-6.746%
2026-01-12	44.2400	45.4500	43.8900	44.0600	-3.271%	101,126,698	+0.091%
2026-01-09	41.8250	45.7265	41.5700	45.5500	+10.800%	174,731,042	-3.183%
2026-01-08	42.6200	43.3400	40.6800	41.1100	-3.566%	88,012,544	+7.273%
2026-01-07	40.1800	44.5700	40.1200	42.6300	+6.469%	165,666,380	+3.448%
2026-01-06	39.8600	40.3100	38.9500	40.0400	+1.702%	66,299,561	+10.140%
2026-01-05	41.5900	42.1000	39.2700	39.3700	-0.025%	96,638,072	+12.014%
2026-01-02	37.7700	39.8600	37.7600	39.3800	+6.721%	95,334,394	+11.986%
2025-12-31	37.3950	37.5800	36.8700	36.9000	-1.072%	51,474,859	+19.512%
2025-12-30	36.9100	38.2600	36.8200	37.3000	+1.690%	61,851,076	+18.231%
2025-12-29	36.0100	36.7950	35.8200	36.6800	+1.326%	38,033,129	+20.229%
2025-12-26	36.1700	36.4900	35.8500	36.2000	+0.111%	28,759,839	+21.823%
2025-12-24	35.1700	36.1750	34.9500	36.1600	-0.523%	37,416,846	+21.958%
2025-12-23	36.2400	36.8000	36.0300	36.3500	-0.055%	35,934,974	+21.320%
2025-12-22	37.8900	37.9000	36.2900	36.3700	-1.222%	51,642,168	+21.254%
2025-12-19	36.4800	37.5800	36.4400	36.8200	+1.488%	163,165,536	+19.772%
2025-12-18	37.3800	37.4850	35.6700	36.2800	+0.638%	69,398,823	+21.555%
2025-12-17	37.5850	37.8400	35.9650	36.0500	-3.377%	54,748,268	+22.330%
2025-12-16	37.5800	37.9600	36.9200	37.3100	-0.533%	50,451,027	+18.199%
2025-12-15	38.3250	38.4800	37.3200	37.5100	-0.793%	60,859,794	+17.569%
2025-12-12	39.2450	40.0300	37.6200	37.8100	-4.303%	87,732,963	+16.636%
2025-12-11	40.0700	40.1900	39.0750	39.5100	-3.114%	59,062,588	+11.617%
2025-12-10	40.1100	40.9900	38.8900	40.7800	+0.691%	75,884,314	+8.141%
2025-12-09	40.7300	41.2622	40.0300	40.5000	+0.496%	61,821,899	+8.889%
2025-12-08	41.9350	42.1150	39.7000	40.3000	-2.681%	93,822,712	+9.429%
2025-12-05	41.1550	42.8300	41.1500	41.4100	+2.247%	102,941,497	+6.496%
2025-12-04	43.2600	43.2801	40.1400	40.5000	-7.450%	107,750,054	+8.889%
2025-12-03	43.3850	44.0200	42.5100	43.7600	+0.667%	91,891,512	+0.777%
2025-12-02	40.4700	43.6800	40.0500	43.4700	+8.648%	167,071,488	+1.449%
2025-12-01	39.8600	40.3750	39.6000	40.0100	-1.356%	74,488,710	+10.222%
2025-11-28	37.4000	40.5900	37.3400	40.5600	+10.187%	95,741,125	+8.728%
2025-11-26	36.2000	37.2400	36.1300	36.8100	+2.735%	54,535,799	+19.804%
2025-11-25	35.5500	36.1300	34.6800	35.8300	+0.112%	62,174,771	+23.081%
2025-11-24	34.9700	36.1550	34.6850	35.7900	+3.739%	103,787,550	+23.219%
2025-11-21	33.5100	34.9800	32.8900	34.5000	+2.617%	105,573,538	+27.826%
2025-11-20	36.0000	36.6800	33.4800	33.6200	-4.244%	96,316,521	+31.172%
2025-11-19	34.3300	35.7499	34.2500	35.1100	+2.272%	67,065,849	+25.605%
2025-11-18	34.2500	34.7600	33.5700	34.3300	-1.095%	61,464,465	+28.459%
2025-11-17	35.4450	35.7300	34.2300	34.7100	-2.280%	72,510,721	+27.053%
2025-11-14	35.0250	36.1000	34.6200	35.5200	-1.086%	71,703,493	+24.155%
2025-11-13	37.2700	37.3100	35.4500	35.9100	-5.226%	95,590,670	+22.807%
2025-11-12	38.0600	38.2000	37.3525	37.8900	+0.026%	53,875,372	+16.390%
2025-11-11	38.1450	38.2200	37.4900	37.8800	-1.482%	53,734,284	+16.420%
2025-11-10	38.9300	39.5250	37.9659	38.4500	+0.839%	77,820,136	+14.694%
2025-11-07	37.2600	38.2700	36.9700	38.1300	+2.390%	95,502,881	+15.657%
2025-11-06	38.3350	39.8446	36.8000	37.2400	-2.970%	77,629,908	+18.421%
2025-11-05	37.4150	38.6898	37.1100	38.3800	+3.646%	74,631,199	+14.904%
2025-11-04	38.1400	38.2500	36.6300	37.0300	-6.253%	102,250,224	+19.093%
2025-11-03	40.2500	40.4500	39.0500	39.5000	-1.225%	61,267,509	+11.646%
2025-10-31	40.6800	40.8263	39.7900	39.9900	-0.423%	80,471,369	+10.278%
2025-10-30	40.9700	41.4300	40.1100	40.1600	-2.854%	84,833,373	+9.811%
2025-10-29	41.6000	42.0400	40.9200	41.3400	-0.458%	106,953,644	+6.676%
2025-10-28	39.5900	42.4800	39.5400	41.5300	+5.033%	181,219,383	+6.188%
2025-10-27	38.3900	40.6700	38.2300	39.5400	+3.292%	159,981,627	+11.533%
2025-10-24	40.0200	41.1200	37.8300	38.2800	+0.314%	246,378,944	+15.204%
2025-10-23	36.6000	38.4000	36.4301	38.1600	+3.359%	121,963,851	+15.566%
2025-10-22	37.8350	37.9300	36.0401	36.9200	-3.148%	87,099,905	+19.447%
2025-10-21	38.1400	38.3500	37.6700	38.1200	+0.052%	73,124,446	+15.687%
2025-10-20	37.5700	38.5198	37.5600	38.1000	+2.945%	80,229,934	+15.748%
2025-10-17	36.3600	38.3800	36.0800	37.0100	+0.461%	119,394,707	+19.157%
2025-10-16	37.1500	38.0200	36.4100	36.8400	-0.834%	83,357,846	+19.707%
2025-10-15	36.4000	37.4850	35.6400	37.1500	+4.266%	99,242,706	+18.708%
2025-10-14	36.0000	36.5450	34.6900	35.6300	-4.272%	117,908,345	+23.772%
2025-10-13	36.4400	37.5100	36.2800	37.2200	+2.337%	104,020,679	+18.485%
2025-10-10	38.4600	39.6500	36.3000	36.3700	-3.783%	183,063,296	+21.254%
2025-10-09	37.5300	38.1000	36.8600	37.8000	+0.989%	89,884,658	+16.667%
2025-10-08	36.5450	37.7900	35.9102	37.4300	+0.699%	103,202,085	+17.820%
2025-10-07	36.6400	38.0468	36.3501	37.1700	+1.585%	111,140,155	+18.644%
2025-10-06	37.1900	38.6800	36.4300	36.5900	-0.652%	112,086,069	+20.525%
2025-10-03	37.9500	38.0800	36.4500	36.8300	-1.260%	125,359,342	+19.739%
2025-10-02	35.7600	37.5700	35.4400	37.3000	+3.784%	149,361,652	+18.231%
2025-10-01	33.5300	36.0600	33.5000	35.9400	+7.124%	162,649,650	+22.705%
2025-09-30	33.9300	34.2350	33.0200	33.5500	-2.697%	124,818,376	+31.446%
2025-09-29	34.5200	35.0500	33.7300	34.4800	-2.873%	152,605,909	+27.900%
2025-09-26	35.0150	36.3000	34.4900	35.5000	+4.442%	268,583,278	+24.225%
2025-09-25	31.6100	34.2500	31.2100	33.9900	+8.873%	295,709,290	+29.744%
2025-09-24	29.3800	31.7000	29.2300	31.2200	+6.408%	164,458,509	+41.256%
2025-09-23	28.9900	30.2000	28.8150	29.3400	+2.017%	126,317,911	+50.307%
2025-09-22	29.6700	30.1000	28.7300	28.7600	-2.772%	130,314,474	+53.338%
2025-09-19	30.3800	30.6300	29.3300	29.5800	-3.238%	225,702,854	+49.087%
2025-09-18	31.7800	32.3771	30.1600	30.5700	+22.771%	523,907,959	+44.259%
2025-09-17	25.0750	25.2600	24.4500	24.9000	-1.464%	63,093,682	+77.108%
2025-09-16	24.8200	25.3400	24.6900	25.2700	+2.019%	60,336,569	+74.515%
2025-09-15	24.3300	25.4600	24.2201	24.7700	+2.865%	83,951,622	+78.038%
2025-09-12	24.6100	24.6300	24.0500	24.0800	-2.154%	52,672,821	+83.140%
2025-09-11	24.7600	24.9300	24.5700	24.6100	-0.646%	55,536,921	+79.195%
2025-09-10	24.4150	24.8700	24.2800	24.7700	+1.350%	61,600,705	+78.038%
2025-09-09	24.5300	24.8050	24.2700	24.4400	-0.163%	42,146,182	+80.442%
2025-09-08	24.4800	24.7350	24.1200	24.4800	-0.041%	51,122,136	+80.147%
2025-09-05	24.6000	24.7100	24.1701	24.4900	-0.488%	55,975,270	+80.073%
2025-09-04	23.8500	24.6400	23.7500	24.6100	+2.542%	59,056,496	+79.195%
2025-09-03	24.0900	24.0905	23.7200	24.0000	-0.867%	47,822,866	+83.750%
2025-09-02	23.8800	24.2400	23.6800	24.2100	-0.575%	57,661,836	+82.156%
2025-08-29	24.7600	24.9700	24.2800	24.3500	-2.327%	63,734,417	+81.109%
2025-08-28	24.9600	25.1400	24.6100	24.9300	+0.322%	60,035,093	+76.895%
2025-08-27	24.1900	24.9900	24.0500	24.8500	+2.053%	90,934,420	+77.465%
2025-08-26	24.5800	24.7350	24.1000	24.3500	-0.815%	78,558,225	+81.109%
2025-08-25	25.5000	25.8800	24.4400	24.5500	-1.008%	156,825,631	+79.633%
2025-08-22	23.6500	25.2300	23.6500	24.8000	+5.532%	200,266,834	+77.823%
2025-08-21	23.5250	23.5700	22.7750	23.5000	-0.170%	97,718,294	+87.660%
2025-08-20	24.9000	24.9330	23.3302	23.5400	-6.993%	161,149,398	+87.341%
2025-08-19	24.9400	26.5300	24.9400	25.3100	+6.974%	297,659,156	+74.239%
2025-08-18	24.0000	24.9000	23.2100	23.6600	-3.664%	212,515,617	+86.391%
2025-08-15	25.0100	25.6450	24.1100	24.5600	+2.934%	310,161,102	+79.560%
2025-08-14	21.9900	24.2000	21.9000	23.8600	+7.381%	188,052,460	+84.828%
2025-08-13	21.6200	22.3000	21.3600	22.2200	+1.880%	86,024,355	+98.470%
2025-08-12	21.2000	21.8600	20.7600	21.8100	+5.617%	134,488,173	+102.201%
2025-08-11	20.4450	21.6000	20.4400	20.6500	+3.509%	175,545,596	+113.559%
2025-08-08	20.0000	20.0200	19.6100	19.9500	+0.910%	75,415,017	+121.053%
2025-08-07	20.0000	20.4400	19.6000	19.7700	-3.136%	131,382,767	+123.065%
2025-08-06	20.1200	20.4800	19.8700	20.4100	+1.090%	67,074,217	+116.071%
2025-08-05	19.7000	20.5350	19.6800	20.1900	+3.538%	97,338,249	+118.425%
2025-08-04	19.5150	19.5900	19.3500	19.5000	+0.984%	69,249,371	+126.154%
2025-08-01	19.5000	19.5500	18.9650	19.3100	-2.475%	86,496,139	+128.379%
2025-07-31	20.1700	20.2288	19.6600	19.8000	-2.655%	90,665,198	+122.727%
2025-07-30	20.4300	20.6199	20.0800	20.3400	-0.343%	67,420,330	+116.814%
2025-07-29	20.6900	20.8450	20.3400	20.4100	-1.306%	100,831,524	+116.071%
2025-07-28	20.8200	21.2900	20.6500	20.6800	-0.097%	86,105,582	+113.250%
2025-07-25	20.6750	21.0450	20.3600	20.7000	-8.529%	245,077,682	+113.043%
2025-07-24	23.4900	23.5750	22.6000	22.6300	-3.661%	131,963,323	+94.874%
2025-07-23	23.2550	23.6200	22.9200	23.4900	+1.076%	68,711,715	+87.739%
2025-07-22	23.3400	23.5350	23.0800	23.2400	-0.086%	53,969,845	+89.759%
2025-07-21	23.4000	23.8300	23.1600	23.2600	+0.693%	61,657,989	+89.596%
2025-07-18	23.2200	23.5900	22.9000	23.1000	+1.316%	60,195,598	+90.909%
2025-07-17	22.6600	23.0450	22.5902	22.8000	+0.485%	49,384,037	+93.421%
2025-07-16	22.9900	23.1300	22.2500	22.6900	-1.003%	58,865,893	+94.359%
2025-07-15	23.5700	23.7800	22.9000	22.9200	-1.631%	66,099,351	+92.408%
2025-07-14	23.2400	23.4000	22.8800	23.3000	-0.555%	48,420,516	+89.270%
2025-07-11	23.5600	23.6600	23.1600	23.4300	-1.637%	49,367,905	+88.220%
2025-07-10	23.6300	24.0400	23.4800	23.8200	+1.621%	54,599,844	+85.139%
2025-07-09	23.2900	23.5300	23.1300	23.4400	-0.636%	70,247,739	+88.140%
2025-07-08	22.1800	23.7850	22.1323	23.5900	+7.227%	119,545,462	+86.944%
2025-07-07	22.2050	22.3900	21.8600	22.0000	-2.179%	80,725,235	+100.455%
2025-07-03	22.1500	22.6300	21.9900	22.4900	+2.788%	61,173,590	+96.087%
2025-07-02	22.5250	22.7700	21.5200	21.8800	-4.245%	138,245,252	+101.554%
2025-07-01	22.3250	23.1550	22.2831	22.8500	+2.009%	79,094,907	+92.998%
2025-06-30	22.9700	22.9700	22.2650	22.4000	-1.278%	77,102,415	+96.875%
2025-06-27	22.7100	23.3800	22.4200	22.6900	+0.844%	95,542,384	+94.359%
2025-06-26	22.4000	22.6201	22.2100	22.5000	+1.351%	63,229,338	+96.000%
2025-06-25	22.5750	22.7700	22.1250	22.2000	-1.552%	64,975,117	+98.649%
2025-06-24	21.3400	22.6900	21.3250	22.5500	+6.418%	130,368,742	+95.565%
2025-06-23	21.0650	21.5800	20.7300	21.1900	+0.522%	81,460,982	+108.117%
2025-06-20	21.7000	21.8850	20.8800	21.0800	-1.908%	133,472,814	+109.203%
2025-06-18	20.8050	21.6000	20.6600	21.4900	+3.317%	94,200,572	+105.212%
2025-06-17	20.6300	21.4800	20.6200	20.8000	+0.289%	87,512,156	+112.019%
2025-06-16	20.4100	20.9300	20.3000	20.7400	+2.979%	86,745,123	+112.633%
2025-06-13	20.3300	20.6000	20.1000	20.1400	-3.033%	87,655,889	+118.967%
2025-06-12	20.5000	20.9800	20.4100	20.7700	+0.435%	78,175,914	+112.325%
2025-06-11	21.7800	21.8300	20.3800	20.6800	-6.341%	146,784,468	+113.250%
2025-06-10	20.5000	22.4400	20.2800	22.0800	+7.812%	171,457,008	+99.728%
2025-06-09	20.2200	20.9600	20.2200	20.4800	+2.094%	92,893,898	+115.332%
2025-06-06	20.1700	20.4400	20.0300	20.0600	+0.350%	70,072,846	+119.840%
2025-06-05	20.2700	20.5500	19.8500	19.9900	-1.284%	72,595,606	+120.610%
2025-06-04	20.3400	20.5000	20.0100	20.2500	-0.197%	71,166,549	+117.778%
2025-06-03	19.7500	20.4099	19.4000	20.2900	+2.786%	80,401,865	+117.348%
2025-06-02	19.4820	19.8200	19.3745	19.7400	+0.972%	67,885,473	+123.404%
2025-05-30	20.2600	20.2600	19.3100	19.5500	-3.457%	114,281,897	+125.575%
2025-05-29	20.5400	20.5950	20.1000	20.2500	-0.589%	66,485,207	+117.778%
2025-05-28	20.5700	20.6400	20.3300	20.3700	-0.876%	46,096,476	+116.495%
2025-05-27	20.4400	20.6700	20.1800	20.5500	+2.494%	69,504,564	+114.599%
2025-05-23	20.1600	20.2700	19.9400	20.0500	-2.433%	68,206,064	+119.950%
2025-05-22	20.7300	20.9000	20.5100	20.5500	-0.677%	56,077,473	+114.599%
2025-05-21	21.1900	21.6292	20.5900	20.6900	-2.727%	62,904,697	+113.146%
2025-05-20	21.3250	21.4100	21.1200	21.2700	-0.514%	48,497,384	+107.334%
2025-05-19	21.1800	21.5600	21.0500	21.3800	-1.293%	64,279,077	+106.268%
2025-05-16	21.5300	21.7600	21.3500	21.6600	+0.510%	55,795,144	+103.601%
2025-05-15	21.2300	21.6300	21.1850	21.5500	+0.139%	66,705,457	+104.640%
2025-05-14	22.3500	22.4600	21.4600	21.5200	-4.610%	91,584,827	+104.926%
2025-05-13	22.3550	22.8800	22.3000	22.5600	+1.713%	76,850,385	+95.479%
2025-05-12	22.1800	22.6700	21.8800	22.1800	+3.548%	94,578,691	+98.828%
2025-05-09	21.2000	21.4500	20.8300	21.4200	+2.000%	51,768,565	+105.882%
2025-05-08	21.0100	21.2400	20.6400	21.0000	+3.397%	71,651,698	+110.000%
2025-05-07	19.9700	20.3700	19.8200	20.3100	+1.856%	61,134,293	+117.134%
2025-05-06	19.9200	20.1200	19.7700	19.9400	-1.628%	51,330,772	+121.163%
2025-05-05	20.3900	20.5800	20.2350	20.2700	-1.697%	44,236,981	+117.563%
2025-05-02	20.2600	20.7800	20.2100	20.6200	+3.203%	63,298,512	+113.870%
2025-05-01	20.2150	20.6500	19.9400	19.9800	-0.597%	72,607,511	+120.721%
2025-04-30	19.7100	20.1800	19.5500	20.1000	-1.180%	68,297,323	+119.403%
2025-04-29	20.3100	20.8450	20.2200	20.3400	-0.829%	70,031,864	+116.814%
2025-04-28	20.1200	21.0800	20.0500	20.5100	+2.294%	96,624,416	+115.017%
2025-04-25	19.7300	20.1800	19.3400	20.0500	-6.701%	147,703,174	+119.950%
2025-04-24	21.0350	21.5500	20.8800	21.4900	+4.371%	117,086,220	+105.212%
2025-04-23	20.7150	21.0300	20.3100	20.5900	+5.536%	97,188,092	+114.182%
2025-04-22	19.0550	19.7350	19.0400	19.5100	+3.556%	83,365,634	+126.038%
2025-04-21	18.9300	18.9850	18.2500	18.8400	-0.475%	72,409,946	+134.076%
2025-04-17	18.9100	19.1000	18.5600	18.9300	-1.560%	85,646,667	+132.964%
2025-04-16	19.3400	19.4300	18.7200	19.2300	-3.123%	89,469,703	+129.329%
2025-04-15	20.2000	20.4700	19.8100	19.8500	-2.265%	64,056,845	+122.166%
2025-04-14	20.5900	21.0500	19.9801	20.3100	+2.888%	101,964,371	+117.134%
2025-04-11	19.2450	19.7950	18.1750	19.7400	-0.704%	128,425,810	+123.404%
2025-04-10	20.6750	20.8200	19.1600	19.8800	-7.664%	129,064,855	+121.831%
2025-04-09	18.0700	21.7300	17.9750	21.5300	+18.753%	223,917,890	+104.830%
2025-04-08	20.0600	20.3900	17.6650	18.1300	-7.358%	163,982,681	+143.243%
2025-04-07	19.1400	20.6700	18.5600	19.5700	-1.411%	142,491,152	+125.345%
2025-04-04	21.7000	22.2000	19.7000	19.8500	-11.502%	175,014,739	+122.166%
2025-04-03	21.4000	23.9000	20.8600	22.4300	+2.047%	242,972,129	+96.612%
2025-04-02	21.8900	22.3800	21.7000	21.9800	-0.317%	58,878,848	+100.637%
2025-04-01	22.5600	22.6200	21.6600	22.0500	-2.906%	64,060,355	+100.000%
2025-03-31	22.3800	22.7450	21.7500	22.7100	0.000%	65,832,019	+94.188%
2025-03-28	23.3500	23.5800	22.5600	22.7100	-3.853%	58,365,257	+94.188%
2025-03-27	23.2850	23.7600	22.8550	23.6200	+0.854%	57,720,584	+86.706%
2025-03-26	24.2500	24.4194	23.2500	23.4200	-3.223%	58,820,364	+88.301%
2025-03-25	24.1750	24.7500	24.1100	24.2000	-0.083%	50,582,198	+82.231%
2025-03-24	24.7150	24.9900	24.1300	24.2200	-0.165%	65,704,110	+82.081%
2025-03-21	23.6000	24.7000	23.4900	24.2600	+1.252%	91,240,023	+81.781%
2025-03-20	23.7700	24.3100	23.7300	23.9600	-0.663%	67,623,070	+84.057%
2025-03-19	24.9000	25.2299	24.0300	24.1200	-6.944%	132,486,680	+82.836%
2025-03-18	25.5500	26.4100	25.3900	25.9200	+0.895%	128,607,809	+70.139%
2025-03-17	24.4200	26.1450	24.3700	25.6900	+6.819%	157,649,292	+71.662%
2025-03-14	23.6750	24.3700	23.5200	24.0500	+1.477%	113,408,123	+83.368%
2025-03-13	23.5000	24.5300	23.1300	23.7000	+14.603%	242,105,151	+86.076%
2025-03-12	20.7900	21.1700	20.2100	20.6800	+4.550%	122,923,967	+113.250%
2025-03-11	19.9650	20.0600	19.2900	19.7800	-0.753%	77,695,031	+122.952%
2025-03-10	20.2400	20.5100	19.6500	19.9300	-3.440%	79,734,606	+121.274%
2025-03-07	20.2700	21.2000	20.1100	20.6400	-0.530%	80,194,755	+113.663%
2025-03-06	20.2600	21.1300	20.0000	20.7500	-0.288%	94,401,002	+112.530%
2025-03-05	21.3300	21.3600	20.1800	20.8100	-2.438%	125,157,610	+111.917%
2025-03-04	22.5400	22.6300	20.7600	21.3300	-6.201%	150,548,010	+106.751%
2025-03-03	25.0000	25.0400	22.5200	22.7400	-4.172%	136,525,041	+93.931%
2025-02-28	23.0200	24.4400	22.6400	23.7300	+2.772%	100,645,843	+85.841%
2025-02-27	23.7000	24.4000	23.0700	23.0900	-1.828%	94,037,076	+90.992%
2025-02-26	23.2450	23.8200	23.2100	23.5200	+2.305%	66,665,631	+87.500%
2025-02-25	24.2100	24.2800	22.7701	22.9900	-5.274%	87,385,800	+91.823%
2025-02-24	24.5500	24.8000	23.6200	24.2700	-2.413%	89,185,932	+81.706%
2025-02-21	25.9600	26.2900	24.8400	24.8700	-4.676%	102,109,181	+77.322%
2025-02-20	25.5600	26.1200	24.4800	26.0900	+1.439%	144,497,001	+69.030%
2025-02-19	25.9800	26.3300	25.4600	25.7200	-6.097%	150,611,083	+71.462%
2025-02-18	24.6000	27.5500	24.4900	27.3900	+16.059%	277,361,151	+61.008%
2025-02-14	24.3600	25.1900	22.8600	23.6000	-2.196%	225,068,142	+86.864%
2025-02-13	22.8400	24.8300	22.7900	24.1300	+7.340%	242,437,968	+82.760%
2025-02-12	21.9800	22.5600	20.9300	22.4800	+7.201%	159,372,800	+96.174%
2025-02-11	19.8700	21.8800	19.8618	20.9700	+6.070%	147,492,724	+110.300%
2025-02-10	19.2500	20.0800	19.2400	19.7700	+3.508%	60,849,068	+123.065%
2025-02-07	19.3500	19.3600	19.0300	19.1000	-1.445%	44,334,054	+130.890%
2025-02-06	19.5100	19.7000	19.2200	19.3800	-1.374%	44,931,196	+127.554%
2025-02-05	19.1900	19.7700	18.9100	19.6500	+1.866%	58,387,178	+124.427%
2025-02-04	19.1000	19.5300	19.0200	19.2900	-0.464%	44,784,264	+128.616%
2025-02-03	18.9700	19.7500	18.7800	19.3800	-0.257%	74,881,613	+127.554%
2025-01-31	20.1000	20.3300	19.3800	19.4300	-2.899%	114,500,578	+126.969%
2025-01-30	19.7200	20.1000	19.4300	20.0100	+1.316%	107,436,612	+120.390%
2025-01-29	19.8700	20.0800	19.6600	19.7500	-0.253%	55,811,998	+123.291%
2025-01-28	20.3400	20.3420	19.7400	19.8000	-2.415%	67,311,770	+122.727%
2025-01-27	20.8100	21.0600	20.1400	20.2900	-2.592%	82,095,249	+117.348%
2025-01-24	21.3600	21.4100	20.7500	20.8300	-3.431%	64,364,884	+111.714%
2025-01-23	21.6900	21.7500	21.3500	21.5700	-1.327%	52,114,853	+104.451%
2025-01-22	21.7250	22.2850	21.5700	21.8600	+0.413%	58,799,888	+101.738%
2025-01-21	22.0300	22.4100	21.7500	21.7700	+1.303%	92,549,239	+102.572%
2025-01-17	21.2600	21.6200	20.7900	21.4900	+9.253%	162,398,207	+105.212%
2025-01-16	19.7500	19.9500	19.4000	19.6700	-0.254%	43,961,646	+124.199%
2025-01-15	19.4000	19.7700	19.1710	19.7200	+2.708%	54,942,993	+123.631%
2025-01-14	19.3600	19.5200	18.8200	19.2000	0.000%	44,747,835	+129.688%
2025-01-13	18.9200	19.2490	18.7300	19.2000	+0.261%	50,112,074	+129.688%
2025-01-10	19.6600	19.6600	18.9100	19.1500	-3.672%	70,142,530	+130.287%
2025-01-08	19.8250	20.1200	19.7100	19.8800	-0.650%	46,923,293	+121.831%
2025-01-07	20.0200	20.3400	19.9000	20.0100	+0.705%	60,135,150	+120.390%
2025-01-06	20.8300	20.9800	19.7800	19.8700	-3.356%	80,679,573	+121.943%
2025-01-03	20.3900	20.6650	20.0600	20.5600	+1.682%	48,081,194	+114.494%
2025-01-02	20.2300	20.4300	20.0000	20.2200	+0.848%	45,836,588	+118.101%
2024-12-31	19.9900	20.4000	19.8800	20.0500	+1.160%	49,160,615	+119.950%
2024-12-30	20.0100	20.1150	19.7300	19.8200	-2.365%	58,083,730	+122.503%
2024-12-27	20.2100	20.6050	20.0900	20.3000	-0.685%	47,615,670	+117.241%
2024-12-26	20.2300	20.6650	20.0800	20.4400	+0.196%	39,287,916	+115.753%
2024-12-24	20.2200	20.4000	19.9600	20.4000	+0.990%	29,762,297	+116.176%
2024-12-23	19.5800	20.2300	19.5200	20.2000	+3.484%	57,067,106	+118.317%
2024-12-20	18.9700	19.7600	18.9000	19.5200	+2.413%	102,003,353	+125.922%
2024-12-19	19.5300	19.6900	19.0300	19.0600	-1.244%	65,185,524	+131.375%
2024-12-18	20.4800	20.5800	19.2100	19.3000	-5.577%	77,140,235	+128.497%
2024-12-17	20.6400	20.7700	20.2925	20.4400	-1.872%	47,264,221	+115.753%
2024-12-16	20.1700	21.1000	20.0000	20.8300	+2.409%	72,031,531	+111.714%
2024-12-13	20.6000	20.8000	20.2500	20.3400	-2.117%	54,103,676	+116.814%
2024-12-12	20.0200	20.9000	19.9200	20.7800	+3.280%	71,857,063	+112.223%
2024-12-11	20.1400	20.2500	19.8700	20.1200	-0.198%	70,735,588	+119.185%
2024-12-10	20.8300	20.8600	19.9600	20.1600	-3.123%	87,553,421	+118.750%
2024-12-09	20.9200	21.0600	20.7300	20.8100	-0.526%	67,901,929	+111.917%
2024-12-06	20.9500	21.0500	20.6600	20.9200	+0.577%	77,479,270	+110.803%
2024-12-05	22.0400	22.1900	20.6600	20.8000	-5.282%	166,990,766	+112.019%
2024-12-04	22.5300	22.5400	21.8100	21.9600	-2.270%	102,539,389	+100.820%
2024-12-03	23.6800	23.7500	22.4400	22.4700	-6.101%	133,512,962	+96.262%
2024-12-02	24.8400	25.4800	23.4400	23.9300	-0.499%	146,140,094	+84.288%
2024-11-29	23.7200	24.2800	23.6000	24.0500	+1.691%	35,618,489	+83.368%
2024-11-27	23.8300	23.9300	23.0600	23.6500	-1.663%	53,435,249	+86.469%
2024-11-26	24.9500	24.9850	23.8100	24.0500	-3.297%	68,361,403	+83.368%
2024-11-25	25.0400	25.5650	24.7600	24.8700	+1.510%	81,864,534	+77.322%
2024-11-22	24.3500	24.6800	24.1400	24.5000	+0.245%	35,073,760	+80.000%
2024-11-21	24.0800	24.7700	23.8300	24.4400	+1.791%	54,658,296	+80.442%
2024-11-20	24.0700	24.2100	23.5500	24.0100	-0.785%	48,263,818	+83.673%
2024-11-19	24.5000	24.5400	24.0950	24.2000	-2.576%	57,050,202	+82.231%
2024-11-18	24.3300	25.0200	24.1600	24.8400	+2.012%	54,581,080	+77.536%
2024-11-15	24.8100	24.8200	24.2300	24.3500	-2.717%	52,023,906	+81.109%
2024-11-14	25.1200	25.6100	24.9346	25.0300	+0.441%	47,936,738	+76.189%
2024-11-13	24.0600	25.1400	24.0200	24.9200	+3.146%	56,916,233	+76.966%
2024-11-12	24.6600	24.9600	23.8900	24.1600	-3.553%	58,950,856	+82.533%
2024-11-11	25.9600	26.2863	24.8300	25.0500	-4.389%	66,026,186	+76.048%
2024-11-08	26.0000	26.4300	25.8300	26.2000	-0.114%	75,376,131	+68.321%
2024-11-07	25.4300	26.3799	25.1900	26.2300	+4.711%	98,603,816	+68.128%
2024-11-06	24.3000	25.1200	24.0500	25.0500	+7.419%	114,559,359	+76.048%
2024-11-05	22.5800	23.5800	22.4000	23.3200	+3.552%	58,469,980	+89.108%
2024-11-04	22.9600	23.0000	22.0000	22.5200	-2.931%	83,873,160	+95.826%
2024-11-01	23.0000	23.5800	21.9100	23.2000	+7.807%	172,084,111	+90.086%
2024-10-31	22.1500	22.2500	21.4700	21.5200	-3.498%	107,512,612	+104.926%
2024-10-30	22.4150	22.9300	22.2600	22.3000	-2.620%	48,321,415	+97.758%
2024-10-29	22.8700	23.1400	22.4100	22.9000	-0.087%	65,008,442	+92.576%
2024-10-28	22.6700	23.2700	22.5600	22.9200	+1.058%	38,818,843	+92.408%
2024-10-25	22.4200	23.3399	22.4100	22.6800	+1.522%	66,008,230	+94.444%
2024-10-24	22.0900	22.3650	21.9700	22.3400	+1.638%	37,561,243	+97.404%
2024-10-23	22.3000	22.4250	21.5750	21.9800	-1.875%	45,479,770	+100.637%
2024-10-22	22.7300	22.8200	22.1700	22.4000	-1.926%	39,381,323	+96.875%
2024-10-21	22.6100	22.8800	22.2500	22.8400	+0.307%	39,200,183	+93.082%
2024-10-18	22.6100	22.8200	22.5000	22.7700	+1.471%	34,990,255	+93.676%
2024-10-17	22.7200	22.8200	22.4000	22.4400	+0.583%	42,662,156	+96.524%
2024-10-16	22.3800	22.5400	21.7400	22.3100	-1.545%	61,699,987	+97.669%
2024-10-15	23.4100	23.7200	22.4700	22.6600	-3.328%	68,419,472	+94.616%
2024-10-14	23.5800	23.7700	23.2701	23.4400	-0.509%	34,862,608	+88.140%
2024-10-11	23.0500	23.8200	22.9800	23.5600	+1.464%	42,993,576	+87.182%
2024-10-10	23.1900	23.5300	22.9600	23.2200	-1.023%	42,971,342	+89.922%
2024-10-09	23.2500	23.4800	23.0600	23.4600	+0.600%	42,706,886	+87.980%
2024-10-08	22.2500	23.4200	22.0450	23.3200	+4.200%	56,611,606	+89.108%
2024-10-07	22.4000	22.6500	22.0209	22.3800	-0.930%	43,492,602	+97.051%
2024-10-04	22.7000	22.9100	22.3000	22.5900	+1.482%	49,395,509	+95.219%
2024-10-03	22.1400	22.7300	21.6500	22.2600	-0.581%	48,609,082	+98.113%

document.getElementById("qCrndZ").onerror = function(){this.style.display='none';}; .dark-mode .ln3Hz4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ln3Hz4{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ

INTC
Intel Corp
stock NASDAQ