Dark

INTC
Intel Corp
stock NASDAQ

At Close

Aug 13, 2026 4:00:05 PM EDT

104.58USD+3.596%(+3.63)116,245,875

104.60Bid 105.00Ask 0.40Spread

Pre-market

Aug 13, 2026 9:29:30 AM EDT

101.52USD+0.565%(+0.57)497,151

After-hours

Aug 13, 2026 4:37:30 PM EDT

105.11USD+0.503%(+0.53)1,197,595

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	101.5000	107.5600	100.3500	104.5800	+3.596%	116,245,875	0.000%
2026-08-12	101.3300	103.1600	100.1232	100.9500	+3.316%	162,446,694	+3.596%
2026-08-11	96.7800	98.3500	95.3500	97.7100	+0.195%	164,063,575	+7.031%
2026-08-10	98.2600	100.0250	96.3000	97.5200	-4.063%	101,153,438	+7.240%
2026-08-07	102.3300	103.6600	98.0300	101.6500	+1.844%	76,760,636	+2.882%
2026-08-06	98.2200	103.3799	95.6000	99.8100	-1.237%	78,088,125	+4.779%
2026-08-05	99.3000	102.8300	97.8950	101.0600	+0.198%	85,388,366	+3.483%
2026-08-04	95.2400	101.3900	94.3200	100.8600	+10.835%	124,355,055	+3.688%
2026-08-03	88.4000	91.6800	85.6200	91.0000	+0.887%	96,633,639	+14.923%
2026-07-31	96.7200	97.9000	90.1300	90.2000	-1.021%	109,039,502	+15.942%
2026-07-30	86.5100	94.1000	85.9700	91.1300	+11.297%	140,322,600	+14.759%
2026-07-29	86.5700	88.4700	81.7900	81.8800	-5.122%	152,394,564	+27.723%
2026-07-28	86.6200	88.2799	83.1000	86.3000	-5.858%	154,346,670	+21.182%
2026-07-27	92.4600	94.9800	86.9400	91.6700	-0.704%	133,247,260	+14.083%
2026-07-24	100.3600	101.7400	91.5800	92.3200	-7.892%	181,132,891	+13.280%
2026-07-23	101.1400	104.1800	99.2350	100.2300	-2.329%	140,806,901	+4.340%
2026-07-22	101.5450	106.8500	101.4800	102.6200	-2.684%	78,431,042	+1.910%
2026-07-21	103.1900	106.3400	101.2200	105.4500	+8.644%	105,429,374	-0.825%
2026-07-20	97.5800	100.9800	96.9200	97.0600	+2.125%	89,741,379	+7.748%
2026-07-17	92.1400	98.0500	89.5900	95.0400	-2.000%	126,779,308	+10.038%
2026-07-16	101.1400	101.8800	95.4800	96.9800	-5.836%	107,742,914	+7.837%
2026-07-15	109.3000	109.6100	99.2000	102.9900	-4.427%	120,625,479	+1.544%
2026-07-14	107.9800	109.1900	103.5905	107.7600	+4.500%	90,120,103	-2.951%
2026-07-13	105.9800	106.1700	101.7900	103.1200	-6.118%	100,988,773	+1.416%
2026-07-10	109.5750	110.8500	107.4500	109.8400	-2.399%	70,824,191	-4.789%
2026-07-09	114.8700	116.7699	111.5100	112.5400	+2.086%	99,352,457	-7.073%
2026-07-08	108.3000	110.4900	104.4100	110.2400	-0.136%	105,488,081	-5.134%
2026-07-07	116.3000	116.4700	108.3000	110.3900	-9.664%	140,405,928	-5.263%
2026-07-06	122.5700	127.3000	121.5200	122.2000	+1.537%	86,950,209	-14.419%
2026-07-02	128.9150	130.7400	117.6300	120.3500	-5.251%	125,021,718	-13.103%
2026-07-01	135.0000	135.7399	126.6805	127.0200	-9.031%	112,966,580	-17.667%
2026-06-30	131.9900	142.3500	131.5201	139.6300	+6.005%	116,996,685	-25.102%
2026-06-29	127.0000	132.0500	118.5000	131.7200	+2.650%	106,805,300	-20.604%
2026-06-26	128.7050	131.2300	125.5000	128.3200	-3.424%	99,475,353	-18.501%
2026-06-25	139.7300	140.7200	125.4100	132.8700	+0.927%	123,120,248	-21.291%
2026-06-24	133.0450	136.0800	127.9500	131.6500	-0.476%	104,692,918	-20.562%
2026-06-23	129.7300	137.9800	128.3000	132.2800	-6.144%	132,976,744	-20.940%
2026-06-22	139.1200	141.4500	136.2100	140.9400	+5.187%	127,190,553	-25.798%
2026-06-18	131.8050	135.4800	127.9000	133.9900	+10.644%	233,906,556	-21.949%
2026-06-17	121.8500	125.2000	118.0600	121.1000	+3.460%	115,324,920	-13.642%
2026-06-16	125.1050	128.7000	116.0000	117.0500	-8.455%	132,962,557	-10.654%
2026-06-15	129.4900	132.6100	126.6600	127.8600	+2.641%	134,507,523	-18.207%
2026-06-12	117.4150	127.6000	115.3300	124.5700	+6.506%	151,526,759	-16.047%
2026-06-11	113.5200	119.4400	110.5118	116.9600	+9.268%	188,430,321	-10.585%
2026-06-10	106.0300	111.5000	104.9200	107.0400	-0.815%	122,653,463	-2.298%
2026-06-09	112.9900	113.9980	99.4600	107.9200	-2.131%	149,623,108	-3.095%
2026-06-08	111.0000	112.5400	106.6600	110.2700	+11.193%	136,973,899	-5.160%
2026-06-05	106.4800	106.4800	98.3300	99.1700	-11.281%	145,209,406	+5.455%
2026-06-04	108.4000	113.1400	107.4801	111.7800	-0.825%	77,325,824	-6.441%
2026-06-03	116.4200	118.2900	110.8600	112.7100	+4.429%	118,928,807	-7.213%
2026-06-02	107.4500	109.0000	104.1700	107.9300	-1.281%	106,336,092	-3.104%
2026-06-01	109.4300	113.3000	106.3300	109.3300	-4.665%	134,900,438	-4.345%
2026-05-29	123.8500	126.6400	113.5400	114.6800	-5.137%	191,676,126	-8.807%
2026-05-28	121.4450	123.0800	116.3100	120.8900	-0.723%	97,320,623	-13.492%
2026-05-27	124.3900	125.2700	117.0000	121.7700	-1.417%	93,321,617	-14.117%
2026-05-26	122.0950	125.6200	117.3500	123.5200	+3.071%	108,167,302	-15.334%
2026-05-22	120.3400	122.7800	118.0900	119.8400	+1.131%	82,663,025	-12.734%
2026-05-21	116.5800	119.4100	113.1700	118.5000	-0.387%	101,136,418	-11.747%
2026-05-20	116.2200	121.9400	114.8000	118.9600	+7.365%	165,086,920	-12.088%
2026-05-19	106.9800	113.0699	102.4000	110.8000	+2.431%	150,234,615	-5.614%
2026-05-18	113.4700	115.5400	103.8500	108.1700	-0.552%	145,763,996	-3.319%
2026-05-15	109.7850	110.5700	105.0200	108.7700	-6.176%	135,205,992	-3.852%
2026-05-14	114.6600	118.5700	113.1700	115.9300	-3.625%	118,279,791	-9.790%
2026-05-13	124.1000	125.0000	116.4100	120.2900	-0.265%	115,364,423	-13.060%
2026-05-12	124.3600	127.7900	115.0000	120.6100	-6.822%	173,818,366	-13.291%
2026-05-11	130.8800	132.7500	123.9200	129.4400	+3.618%	179,486,504	-19.206%
2026-05-08	111.8100	130.5700	111.8000	124.9200	+13.957%	227,681,301	-16.282%
2026-05-07	111.0200	114.5100	109.1500	109.6200	-3.000%	122,699,875	-4.598%
2026-05-06	110.9750	113.5000	106.5801	113.0100	+4.494%	157,296,166	-7.460%
2026-05-05	100.5050	110.4800	100.0800	108.1500	+12.915%	198,481,964	-3.301%
2026-05-04	99.1800	99.8200	95.6000	95.7800	-3.855%	119,292,723	+9.188%
2026-05-01	93.2000	100.4500	92.6100	99.6200	+5.440%	158,502,812	+4.979%
2026-04-30	95.6000	95.6900	91.5000	94.4800	-0.285%	160,598,601	+10.690%
2026-04-29	86.1350	94.9500	85.8700	94.7500	+12.104%	234,851,351	+10.375%
2026-04-28	81.2800	84.5900	80.8000	84.5200	-0.553%	147,766,629	+23.734%
2026-04-27	83.6700	87.1000	82.6100	84.9900	+2.968%	176,821,717	+23.050%
2026-04-24	82.2000	85.2200	79.6200	82.5400	+23.600%	281,397,334	+26.702%
2026-04-23	66.1000	68.2800	65.4200	66.7800	+2.313%	155,141,781	+56.604%
2026-04-22	67.9350	68.7700	64.9800	65.2700	-1.494%	90,267,287	+60.227%
2026-04-21	67.1400	67.6700	65.6400	66.2600	+0.852%	91,374,383	+57.833%
2026-04-20	68.4500	69.2050	64.4700	65.7000	-4.088%	96,838,261	+59.178%
2026-04-17	68.8500	70.3250	67.7350	68.5000	0.000%	118,831,534	+52.672%
2026-04-16	64.9300	68.6100	64.2720	68.5000	+5.482%	108,328,310	+52.672%
2026-04-15	63.7700	65.8400	62.8750	64.9400	+1.771%	92,051,518	+61.041%
2026-04-14	65.1600	65.1800	62.0890	63.8100	-2.102%	112,796,098	+63.893%
2026-04-13	62.1800	65.6500	62.1800	65.1800	+4.489%	112,107,131	+60.448%
2026-04-10	61.5200	63.3900	60.7500	62.3800	+1.069%	98,660,691	+67.650%
2026-04-09	58.4000	62.0799	58.3900	61.7200	+4.699%	155,498,192	+69.443%
2026-04-08	55.3650	59.1700	54.8000	58.9500	+11.416%	184,599,934	+77.405%
2026-04-07	51.9050	53.2700	51.2150	52.9100	+4.195%	129,543,837	+97.656%
2026-04-06	50.8800	52.3850	49.8700	50.7800	+0.794%	79,978,812	+105.947%
2026-04-02	46.0600	50.4900	46.0400	50.3800	+4.893%	117,134,237	+107.582%
2026-04-01	45.0000	48.7700	44.9800	48.0300	+8.838%	129,598,509	+117.739%
2026-03-31	41.9500	44.2300	41.6000	44.1300	+7.138%	95,294,892	+136.982%
2026-03-30	43.7200	43.9900	40.6300	41.1900	-4.498%	84,596,012	+153.897%
2026-03-27	43.6200	44.1300	42.8600	43.1300	-2.200%	70,002,236	+142.476%
2026-03-26	46.2950	46.6000	43.9150	44.1000	-6.528%	82,841,372	+137.143%
2026-03-25	45.8500	47.8450	45.4500	47.1800	+7.081%	97,467,909	+121.662%
2026-03-24	43.5350	44.3100	43.2000	44.0600	+0.114%	65,323,532	+137.358%
2026-03-23	44.5000	45.4600	43.7400	44.0100	+0.319%	80,772,210	+137.628%
2026-03-20	46.9500	47.5500	43.6420	43.8700	-5.002%	162,759,216	+138.386%
2026-03-19	43.9900	46.4400	43.6500	46.1800	+2.554%	74,051,502	+126.462%
2026-03-18	44.2000	45.7050	44.0520	45.0300	+2.202%	78,056,209	+132.245%
2026-03-17	46.0800	46.0800	43.9100	44.0600	-3.715%	89,117,892	+137.358%
2026-03-16	47.9100	49.1700	45.6900	45.7600	-0.022%	114,199,390	+128.540%
2026-03-13	45.9700	46.6500	45.3900	45.7700	+1.149%	68,386,151	+128.490%
2026-03-12	47.4000	47.4350	45.1700	45.2500	-5.690%	85,110,211	+131.116%
2026-03-11	46.8150	48.8300	46.6600	47.9800	+2.565%	72,480,566	+117.966%
2026-03-10	45.4100	47.8750	45.4100	46.7800	+2.633%	85,233,306	+123.557%
2026-03-09	42.7400	45.7600	41.6400	45.5800	+4.975%	82,937,382	+129.443%
2026-03-06	44.6700	45.1800	43.2800	43.4200	-5.506%	74,698,310	+140.857%
2026-03-05	44.8700	46.4800	44.7000	45.9500	+0.812%	78,229,421	+127.595%
2026-03-04	44.0700	46.1250	43.2700	45.5800	+5.754%	96,628,102	+129.443%
2026-03-03	43.4400	43.6850	42.1400	43.1000	-5.275%	83,971,030	+142.645%
2026-03-02	44.2000	45.8100	43.9500	45.5000	-0.241%	60,683,721	+129.846%
2026-02-27	44.4600	46.5600	44.4000	45.6100	+0.330%	79,316,294	+129.292%
2026-02-26	46.7700	46.9500	44.3900	45.4600	-3.029%	71,452,067	+130.048%
2026-02-25	46.0900	46.9700	45.0800	46.8800	+1.648%	75,586,655	+123.080%
2026-02-24	44.0950	46.6000	43.5400	46.1200	+5.707%	98,858,625	+126.756%
2026-02-23	44.0900	44.5500	43.1800	43.6300	-1.088%	57,144,420	+139.697%
2026-02-20	43.8900	44.3900	42.8800	44.1100	-1.143%	90,743,566	+137.089%
2026-02-19	44.9500	45.1700	43.9200	44.6200	-1.848%	72,723,115	+134.379%
2026-02-18	45.9150	46.7700	44.8800	45.4600	-1.559%	65,302,600	+130.048%
2026-02-17	45.9300	46.8299	45.4550	46.1800	-1.304%	65,793,521	+126.462%
2026-02-13	45.7600	47.6900	44.9700	46.7900	+0.667%	67,641,790	+123.509%
2026-02-12	47.8000	48.9500	46.1900	46.4800	-3.748%	88,308,805	+125.000%
2026-02-11	48.1100	49.5500	46.8600	48.2900	+2.461%	107,670,117	+116.567%
2026-02-10	50.4100	50.5393	46.7650	47.1300	-6.190%	99,824,942	+121.897%
2026-02-09	49.5900	51.2200	47.5900	50.2400	-0.692%	94,837,315	+108.161%
2026-02-06	49.1000	51.3000	48.8300	50.5900	+4.871%	115,587,863	+106.721%
2026-02-05	47.5900	50.8600	46.7850	48.2400	-0.741%	114,303,249	+116.791%
2026-02-04	49.5400	49.6980	47.0000	48.6000	-1.320%	128,694,541	+115.185%
2026-02-03	50.0550	51.4900	48.4300	49.2500	+0.901%	122,201,835	+112.345%
2026-02-02	45.6300	49.8400	45.5000	48.8100	+5.036%	101,411,043	+114.259%
2026-01-30	48.9750	49.5777	45.9600	46.4700	-4.501%	114,913,561	+125.048%
2026-01-29	47.5600	48.7700	46.9900	48.6600	-0.246%	124,247,874	+114.920%
2026-01-28	46.6000	49.2850	46.3200	48.7800	+11.040%	202,177,373	+114.391%
2026-01-27	43.9700	44.5300	43.0990	43.9300	+3.389%	121,829,763	+138.061%
2026-01-26	44.2800	44.4600	42.2750	42.4900	-5.724%	149,353,363	+146.129%
2026-01-23	46.8600	48.1300	44.4500	45.0700	-17.029%	294,330,244	+132.039%
2026-01-22	54.2100	54.6000	53.0800	54.3200	+0.129%	190,062,939	+92.526%
2026-01-21	50.3200	54.4100	50.1500	54.2500	+11.717%	220,463,773	+92.774%
2026-01-20	47.3000	50.2300	47.0000	48.5600	+3.407%	148,742,379	+115.362%
2026-01-16	49.2700	50.2100	46.7100	46.9600	-2.815%	126,044,731	+122.700%
2026-01-15	49.3500	50.3900	47.8250	48.3200	-0.821%	130,650,520	+116.432%
2026-01-14	48.9500	49.0000	47.4200	48.7200	+3.024%	148,057,310	+114.655%
2026-01-13	45.8900	48.2400	45.2150	47.2900	+7.331%	167,864,345	+121.146%
2026-01-12	44.2400	45.4500	43.8900	44.0600	-3.271%	101,126,698	+137.358%
2026-01-09	41.8250	45.7265	41.5700	45.5500	+10.800%	174,731,042	+129.594%
2026-01-08	42.6200	43.3400	40.6800	41.1100	-3.566%	88,012,544	+154.391%
2026-01-07	40.1800	44.5700	40.1200	42.6300	+6.469%	165,666,380	+145.320%
2026-01-06	39.8600	40.3100	38.9500	40.0400	+1.702%	66,299,561	+161.189%
2026-01-05	41.5900	42.1000	39.2700	39.3700	-0.025%	96,638,072	+165.634%
2026-01-02	37.7700	39.8600	37.7600	39.3800	+6.721%	95,334,394	+165.566%
2025-12-31	37.3950	37.5800	36.8700	36.9000	-1.072%	51,474,859	+183.415%
2025-12-30	36.9100	38.2600	36.8200	37.3000	+1.690%	61,851,076	+180.375%
2025-12-29	36.0100	36.7950	35.8200	36.6800	+1.326%	38,033,129	+185.115%
2025-12-26	36.1700	36.4900	35.8500	36.2000	+0.111%	28,759,839	+188.895%
2025-12-24	35.1700	36.1750	34.9500	36.1600	-0.523%	37,416,846	+189.215%
2025-12-23	36.2400	36.8000	36.0300	36.3500	-0.055%	35,934,974	+187.703%
2025-12-22	37.8900	37.9000	36.2900	36.3700	-1.222%	51,642,168	+187.545%
2025-12-19	36.4800	37.5800	36.4400	36.8200	+1.488%	163,165,536	+184.030%
2025-12-18	37.3800	37.4850	35.6700	36.2800	+0.638%	69,398,823	+188.258%
2025-12-17	37.5850	37.8400	35.9650	36.0500	-3.377%	54,748,268	+190.097%
2025-12-16	37.5800	37.9600	36.9200	37.3100	-0.533%	50,451,027	+180.300%
2025-12-15	38.3250	38.4800	37.3200	37.5100	-0.793%	60,859,794	+178.806%
2025-12-12	39.2450	40.0300	37.6200	37.8100	-4.303%	87,732,963	+176.593%
2025-12-11	40.0700	40.1900	39.0750	39.5100	-3.114%	59,062,588	+164.692%
2025-12-10	40.1100	40.9900	38.8900	40.7800	+0.691%	75,884,314	+156.449%
2025-12-09	40.7300	41.2622	40.0300	40.5000	+0.496%	61,821,899	+158.222%
2025-12-08	41.9350	42.1150	39.7000	40.3000	-2.681%	93,822,712	+159.504%
2025-12-05	41.1550	42.8300	41.1500	41.4100	+2.247%	102,941,497	+152.548%
2025-12-04	43.2600	43.2801	40.1400	40.5000	-7.450%	107,750,054	+158.222%
2025-12-03	43.3850	44.0200	42.5100	43.7600	+0.667%	91,891,512	+138.985%
2025-12-02	40.4700	43.6800	40.0500	43.4700	+8.648%	167,071,488	+140.580%
2025-12-01	39.8600	40.3750	39.6000	40.0100	-1.356%	74,488,710	+161.385%
2025-11-28	37.4000	40.5900	37.3400	40.5600	+10.187%	95,741,125	+157.840%
2025-11-26	36.2000	37.2400	36.1300	36.8100	+2.735%	54,535,799	+184.108%
2025-11-25	35.5500	36.1300	34.6800	35.8300	+0.112%	62,174,771	+191.878%
2025-11-24	34.9700	36.1550	34.6850	35.7900	+3.739%	103,787,550	+192.205%
2025-11-21	33.5100	34.9800	32.8900	34.5000	+2.617%	105,573,538	+203.130%
2025-11-20	36.0000	36.6800	33.4800	33.6200	-4.244%	96,316,521	+211.065%
2025-11-19	34.3300	35.7499	34.2500	35.1100	+2.272%	67,065,849	+197.864%
2025-11-18	34.2500	34.7600	33.5700	34.3300	-1.095%	61,464,465	+204.632%
2025-11-17	35.4450	35.7300	34.2300	34.7100	-2.280%	72,510,721	+201.296%
2025-11-14	35.0250	36.1000	34.6200	35.5200	-1.086%	71,703,493	+194.426%
2025-11-13	37.2700	37.3100	35.4500	35.9100	-5.226%	95,590,670	+191.228%
2025-11-12	38.0600	38.2000	37.3525	37.8900	+0.026%	53,875,372	+176.010%
2025-11-11	38.1450	38.2200	37.4900	37.8800	-1.482%	53,734,284	+176.082%
2025-11-10	38.9300	39.5250	37.9659	38.4500	+0.839%	77,820,136	+171.990%
2025-11-07	37.2600	38.2700	36.9700	38.1300	+2.390%	95,502,881	+174.272%
2025-11-06	38.3350	39.8446	36.8000	37.2400	-2.970%	77,629,908	+180.827%
2025-11-05	37.4150	38.6898	37.1100	38.3800	+3.646%	74,631,199	+172.486%
2025-11-04	38.1400	38.2500	36.6300	37.0300	-6.253%	102,250,224	+182.420%
2025-11-03	40.2500	40.4500	39.0500	39.5000	-1.225%	61,267,509	+164.759%
2025-10-31	40.6800	40.8263	39.7900	39.9900	-0.423%	80,471,369	+161.515%
2025-10-30	40.9700	41.4300	40.1100	40.1600	-2.854%	84,833,373	+160.408%
2025-10-29	41.6000	42.0400	40.9200	41.3400	-0.458%	106,953,644	+152.975%
2025-10-28	39.5900	42.4800	39.5400	41.5300	+5.033%	181,219,383	+151.818%
2025-10-27	38.3900	40.6700	38.2300	39.5400	+3.292%	159,981,627	+164.492%
2025-10-24	40.0200	41.1200	37.8300	38.2800	+0.314%	246,378,944	+173.197%
2025-10-23	36.6000	38.4000	36.4301	38.1600	+3.359%	121,963,851	+174.057%
2025-10-22	37.8350	37.9300	36.0401	36.9200	-3.148%	87,099,905	+183.261%
2025-10-21	38.1400	38.3500	37.6700	38.1200	+0.052%	73,124,446	+174.344%
2025-10-20	37.5700	38.5198	37.5600	38.1000	+2.945%	80,229,934	+174.488%
2025-10-17	36.3600	38.3800	36.0800	37.0100	+0.461%	119,394,707	+182.572%
2025-10-16	37.1500	38.0200	36.4100	36.8400	-0.834%	83,357,846	+183.876%
2025-10-15	36.4000	37.4850	35.6400	37.1500	+4.266%	99,242,706	+181.507%
2025-10-14	36.0000	36.5450	34.6900	35.6300	-4.272%	117,908,345	+193.517%
2025-10-13	36.4400	37.5100	36.2800	37.2200	+2.337%	104,020,679	+180.978%
2025-10-10	38.4600	39.6500	36.3000	36.3700	-3.783%	183,063,296	+187.545%
2025-10-09	37.5300	38.1000	36.8600	37.8000	+0.989%	89,884,658	+176.667%
2025-10-08	36.5450	37.7900	35.9102	37.4300	+0.699%	103,202,085	+179.402%
2025-10-07	36.6400	38.0468	36.3501	37.1700	+1.585%	111,140,155	+181.356%
2025-10-06	37.1900	38.6800	36.4300	36.5900	-0.652%	112,086,069	+185.816%
2025-10-03	37.9500	38.0800	36.4500	36.8300	-1.260%	125,359,342	+183.953%
2025-10-02	35.7600	37.5700	35.4400	37.3000	+3.784%	149,361,652	+180.375%
2025-10-01	33.5300	36.0600	33.5000	35.9400	+7.124%	162,649,650	+190.985%
2025-09-30	33.9300	34.2350	33.0200	33.5500	-2.697%	124,818,376	+211.714%
2025-09-29	34.5200	35.0500	33.7300	34.4800	-2.873%	152,605,909	+203.306%
2025-09-26	35.0150	36.3000	34.4900	35.5000	+4.442%	268,583,278	+194.592%
2025-09-25	31.6100	34.2500	31.2100	33.9900	+8.873%	295,709,290	+207.679%
2025-09-24	29.3800	31.7000	29.2300	31.2200	+6.408%	164,458,509	+234.978%
2025-09-23	28.9900	30.2000	28.8150	29.3400	+2.017%	126,317,911	+256.442%
2025-09-22	29.6700	30.1000	28.7300	28.7600	-2.772%	130,314,474	+263.630%
2025-09-19	30.3800	30.6300	29.3300	29.5800	-3.238%	225,702,854	+253.550%
2025-09-18	31.7800	32.3771	30.1600	30.5700	+22.771%	523,907,959	+242.100%
2025-09-17	25.0750	25.2600	24.4500	24.9000	-1.464%	63,093,682	+320.000%
2025-09-16	24.8200	25.3400	24.6900	25.2700	+2.019%	60,336,569	+313.850%
2025-09-15	24.3300	25.4600	24.2201	24.7700	+2.865%	83,951,622	+322.204%
2025-09-12	24.6100	24.6300	24.0500	24.0800	-2.154%	52,672,821	+334.302%
2025-09-11	24.7600	24.9300	24.5700	24.6100	-0.646%	55,536,921	+324.949%
2025-09-10	24.4150	24.8700	24.2800	24.7700	+1.350%	61,600,705	+322.204%
2025-09-09	24.5300	24.8050	24.2700	24.4400	-0.163%	42,146,182	+327.905%
2025-09-08	24.4800	24.7350	24.1200	24.4800	-0.041%	51,122,136	+327.206%
2025-09-05	24.6000	24.7100	24.1701	24.4900	-0.488%	55,975,270	+327.031%
2025-09-04	23.8500	24.6400	23.7500	24.6100	+2.542%	59,056,496	+324.949%
2025-09-03	24.0900	24.0905	23.7200	24.0000	-0.867%	47,822,866	+335.750%
2025-09-02	23.8800	24.2400	23.6800	24.2100	-0.575%	57,661,836	+331.970%
2025-08-29	24.7600	24.9700	24.2800	24.3500	-2.327%	63,734,417	+329.487%
2025-08-28	24.9600	25.1400	24.6100	24.9300	+0.322%	60,035,093	+319.495%
2025-08-27	24.1900	24.9900	24.0500	24.8500	+2.053%	90,934,420	+320.845%
2025-08-26	24.5800	24.7350	24.1000	24.3500	-0.815%	78,558,225	+329.487%
2025-08-25	25.5000	25.8800	24.4400	24.5500	-1.008%	156,825,631	+325.988%
2025-08-22	23.6500	25.2300	23.6500	24.8000	+5.532%	200,266,834	+321.694%
2025-08-21	23.5250	23.5700	22.7750	23.5000	-0.170%	97,718,294	+345.021%
2025-08-20	24.9000	24.9330	23.3302	23.5400	-6.993%	161,149,398	+344.265%
2025-08-19	24.9400	26.5300	24.9400	25.3100	+6.974%	297,659,156	+313.196%
2025-08-18	24.0000	24.9000	23.2100	23.6600	-3.664%	212,515,617	+342.012%
2025-08-15	25.0100	25.6450	24.1100	24.5600	+2.934%	310,161,102	+325.814%
2025-08-14	21.9900	24.2000	21.9000	23.8600	+7.381%	188,052,460	+338.307%
2025-08-13	21.6200	22.3000	21.3600	22.2200	+1.880%	86,024,355	+370.657%
2025-08-12	21.2000	21.8600	20.7600	21.8100	+5.617%	134,488,173	+379.505%
2025-08-11	20.4450	21.6000	20.4400	20.6500	+3.509%	175,545,596	+406.441%
2025-08-08	20.0000	20.0200	19.6100	19.9500	+0.910%	75,415,017	+424.211%
2025-08-07	20.0000	20.4400	19.6000	19.7700	-3.136%	131,382,767	+428.983%
2025-08-06	20.1200	20.4800	19.8700	20.4100	+1.090%	67,074,217	+412.396%
2025-08-05	19.7000	20.5350	19.6800	20.1900	+3.538%	97,338,249	+417.979%
2025-08-04	19.5150	19.5900	19.3500	19.5000	+0.984%	69,249,371	+436.308%
2025-08-01	19.5000	19.5500	18.9650	19.3100	-2.475%	86,496,139	+441.585%
2025-07-31	20.1700	20.2288	19.6600	19.8000	-2.655%	90,665,198	+428.182%
2025-07-30	20.4300	20.6199	20.0800	20.3400	-0.343%	67,420,330	+414.159%
2025-07-29	20.6900	20.8450	20.3400	20.4100	-1.306%	100,831,524	+412.396%
2025-07-28	20.8200	21.2900	20.6500	20.6800	-0.097%	86,105,582	+405.706%
2025-07-25	20.6750	21.0450	20.3600	20.7000	-8.529%	245,077,682	+405.217%
2025-07-24	23.4900	23.5750	22.6000	22.6300	-3.661%	131,963,323	+362.130%
2025-07-23	23.2550	23.6200	22.9200	23.4900	+1.076%	68,711,715	+345.211%
2025-07-22	23.3400	23.5350	23.0800	23.2400	-0.086%	53,969,845	+350.000%
2025-07-21	23.4000	23.8300	23.1600	23.2600	+0.693%	61,657,989	+349.613%
2025-07-18	23.2200	23.5900	22.9000	23.1000	+1.316%	60,195,598	+352.727%
2025-07-17	22.6600	23.0450	22.5902	22.8000	+0.485%	49,384,037	+358.684%
2025-07-16	22.9900	23.1300	22.2500	22.6900	-1.003%	58,865,893	+360.908%
2025-07-15	23.5700	23.7800	22.9000	22.9200	-1.631%	66,099,351	+356.283%
2025-07-14	23.2400	23.4000	22.8800	23.3000	-0.555%	48,420,516	+348.841%
2025-07-11	23.5600	23.6600	23.1600	23.4300	-1.637%	49,367,905	+346.351%
2025-07-10	23.6300	24.0400	23.4800	23.8200	+1.621%	54,599,844	+339.043%
2025-07-09	23.2900	23.5300	23.1300	23.4400	-0.636%	70,247,739	+346.160%
2025-07-08	22.1800	23.7850	22.1323	23.5900	+7.227%	119,545,462	+343.323%
2025-07-07	22.2050	22.3900	21.8600	22.0000	-2.179%	80,725,235	+375.364%
2025-07-03	22.1500	22.6300	21.9900	22.4900	+2.788%	61,173,590	+365.007%
2025-07-02	22.5250	22.7700	21.5200	21.8800	-4.245%	138,245,252	+377.971%
2025-07-01	22.3250	23.1550	22.2831	22.8500	+2.009%	79,094,907	+357.681%
2025-06-30	22.9700	22.9700	22.2650	22.4000	-1.278%	77,102,415	+366.875%
2025-06-27	22.7100	23.3800	22.4200	22.6900	+0.844%	95,542,384	+360.908%
2025-06-26	22.4000	22.6201	22.2100	22.5000	+1.351%	63,229,338	+364.800%
2025-06-25	22.5750	22.7700	22.1250	22.2000	-1.552%	64,975,117	+371.081%
2025-06-24	21.3400	22.6900	21.3250	22.5500	+6.418%	130,368,742	+363.769%
2025-06-23	21.0650	21.5800	20.7300	21.1900	+0.522%	81,460,982	+393.535%
2025-06-20	21.7000	21.8850	20.8800	21.0800	-1.908%	133,472,814	+396.110%
2025-06-18	20.8050	21.6000	20.6600	21.4900	+3.317%	94,200,572	+386.645%
2025-06-17	20.6300	21.4800	20.6200	20.8000	+0.289%	87,512,156	+402.788%
2025-06-16	20.4100	20.9300	20.3000	20.7400	+2.979%	86,745,123	+404.243%
2025-06-13	20.3300	20.6000	20.1000	20.1400	-3.033%	87,655,889	+419.265%
2025-06-12	20.5000	20.9800	20.4100	20.7700	+0.435%	78,175,914	+403.515%
2025-06-11	21.7800	21.8300	20.3800	20.6800	-6.341%	146,784,468	+405.706%
2025-06-10	20.5000	22.4400	20.2800	22.0800	+7.812%	171,457,008	+373.641%
2025-06-09	20.2200	20.9600	20.2200	20.4800	+2.094%	92,893,898	+410.645%
2025-06-06	20.1700	20.4400	20.0300	20.0600	+0.350%	70,072,846	+421.336%
2025-06-05	20.2700	20.5500	19.8500	19.9900	-1.284%	72,595,606	+423.162%
2025-06-04	20.3400	20.5000	20.0100	20.2500	-0.197%	71,166,549	+416.444%
2025-06-03	19.7500	20.4099	19.4000	20.2900	+2.786%	80,401,865	+415.426%
2025-06-02	19.4820	19.8200	19.3745	19.7400	+0.972%	67,885,473	+429.787%
2025-05-30	20.2600	20.2600	19.3100	19.5500	-3.457%	114,281,897	+434.936%
2025-05-29	20.5400	20.5950	20.1000	20.2500	-0.589%	66,485,207	+416.444%
2025-05-28	20.5700	20.6400	20.3300	20.3700	-0.876%	46,096,476	+413.402%
2025-05-27	20.4400	20.6700	20.1800	20.5500	+2.494%	69,504,564	+408.905%
2025-05-23	20.1600	20.2700	19.9400	20.0500	-2.433%	68,206,064	+421.596%
2025-05-22	20.7300	20.9000	20.5100	20.5500	-0.677%	56,077,473	+408.905%
2025-05-21	21.1900	21.6292	20.5900	20.6900	-2.727%	62,904,697	+405.462%
2025-05-20	21.3250	21.4100	21.1200	21.2700	-0.514%	48,497,384	+391.678%
2025-05-19	21.1800	21.5600	21.0500	21.3800	-1.293%	64,279,077	+389.149%
2025-05-16	21.5300	21.7600	21.3500	21.6600	+0.510%	55,795,144	+382.825%
2025-05-15	21.2300	21.6300	21.1850	21.5500	+0.139%	66,705,457	+385.290%
2025-05-14	22.3500	22.4600	21.4600	21.5200	-4.610%	91,584,827	+385.967%
2025-05-13	22.3550	22.8800	22.3000	22.5600	+1.713%	76,850,385	+363.564%
2025-05-12	22.1800	22.6700	21.8800	22.1800	+3.548%	94,578,691	+371.506%
2025-05-09	21.2000	21.4500	20.8300	21.4200	+2.000%	51,768,565	+388.235%
2025-05-08	21.0100	21.2400	20.6400	21.0000	+3.397%	71,651,698	+398.000%
2025-05-07	19.9700	20.3700	19.8200	20.3100	+1.856%	61,134,293	+414.919%
2025-05-06	19.9200	20.1200	19.7700	19.9400	-1.628%	51,330,772	+424.473%
2025-05-05	20.3900	20.5800	20.2350	20.2700	-1.697%	44,236,981	+415.935%
2025-05-02	20.2600	20.7800	20.2100	20.6200	+3.203%	63,298,512	+407.177%
2025-05-01	20.2150	20.6500	19.9400	19.9800	-0.597%	72,607,511	+423.423%
2025-04-30	19.7100	20.1800	19.5500	20.1000	-1.180%	68,297,323	+420.299%
2025-04-29	20.3100	20.8450	20.2200	20.3400	-0.829%	70,031,864	+414.159%
2025-04-28	20.1200	21.0800	20.0500	20.5100	+2.294%	96,624,416	+409.898%
2025-04-25	19.7300	20.1800	19.3400	20.0500	-6.701%	147,703,174	+421.596%
2025-04-24	21.0350	21.5500	20.8800	21.4900	+4.371%	117,086,220	+386.645%
2025-04-23	20.7150	21.0300	20.3100	20.5900	+5.536%	97,188,092	+407.916%
2025-04-22	19.0550	19.7350	19.0400	19.5100	+3.556%	83,365,634	+436.033%
2025-04-21	18.9300	18.9850	18.2500	18.8400	-0.475%	72,409,946	+455.096%
2025-04-17	18.9100	19.1000	18.5600	18.9300	-1.560%	85,646,667	+452.456%
2025-04-16	19.3400	19.4300	18.7200	19.2300	-3.123%	89,469,703	+443.838%
2025-04-15	20.2000	20.4700	19.8100	19.8500	-2.265%	64,056,845	+426.851%
2025-04-14	20.5900	21.0500	19.9801	20.3100	+2.888%	101,964,371	+414.919%
2025-04-11	19.2450	19.7950	18.1750	19.7400	-0.704%	128,425,810	+429.787%
2025-04-10	20.6750	20.8200	19.1600	19.8800	-7.664%	129,064,855	+426.056%
2025-04-09	18.0700	21.7300	17.9750	21.5300	+18.753%	223,917,890	+385.741%
2025-04-08	20.0600	20.3900	17.6650	18.1300	-7.358%	163,982,681	+476.834%
2025-04-07	19.1400	20.6700	18.5600	19.5700	-1.411%	142,491,152	+434.389%
2025-04-04	21.7000	22.2000	19.7000	19.8500	-11.502%	175,014,739	+426.851%
2025-04-03	21.4000	23.9000	20.8600	22.4300	+2.047%	242,972,129	+366.251%
2025-04-02	21.8900	22.3800	21.7000	21.9800	-0.317%	58,878,848	+375.796%
2025-04-01	22.5600	22.6200	21.6600	22.0500	-2.906%	64,060,355	+374.286%
2025-03-31	22.3800	22.7450	21.7500	22.7100	0.000%	65,832,019	+360.502%
2025-03-28	23.3500	23.5800	22.5600	22.7100	-3.853%	58,365,257	+360.502%
2025-03-27	23.2850	23.7600	22.8550	23.6200	+0.854%	57,720,584	+342.760%
2025-03-26	24.2500	24.4194	23.2500	23.4200	-3.223%	58,820,364	+346.541%
2025-03-25	24.1750	24.7500	24.1100	24.2000	-0.083%	50,582,198	+332.149%
2025-03-24	24.7150	24.9900	24.1300	24.2200	-0.165%	65,704,110	+331.792%
2025-03-21	23.6000	24.7000	23.4900	24.2600	+1.252%	91,240,023	+331.080%
2025-03-20	23.7700	24.3100	23.7300	23.9600	-0.663%	67,623,070	+336.477%
2025-03-19	24.9000	25.2299	24.0300	24.1200	-6.944%	132,486,680	+333.582%
2025-03-18	25.5500	26.4100	25.3900	25.9200	+0.895%	128,607,809	+303.472%
2025-03-17	24.4200	26.1450	24.3700	25.6900	+6.819%	157,649,292	+307.084%
2025-03-14	23.6750	24.3700	23.5200	24.0500	+1.477%	113,408,123	+334.844%
2025-03-13	23.5000	24.5300	23.1300	23.7000	+14.603%	242,105,151	+341.266%
2025-03-12	20.7900	21.1700	20.2100	20.6800	+4.550%	122,923,967	+405.706%
2025-03-11	19.9650	20.0600	19.2900	19.7800	-0.753%	77,695,031	+428.716%
2025-03-10	20.2400	20.5100	19.6500	19.9300	-3.440%	79,734,606	+424.737%
2025-03-07	20.2700	21.2000	20.1100	20.6400	-0.530%	80,194,755	+406.686%
2025-03-06	20.2600	21.1300	20.0000	20.7500	-0.288%	94,401,002	+404.000%
2025-03-05	21.3300	21.3600	20.1800	20.8100	-2.438%	125,157,610	+402.547%
2025-03-04	22.5400	22.6300	20.7600	21.3300	-6.201%	150,548,010	+390.295%
2025-03-03	25.0000	25.0400	22.5200	22.7400	-4.172%	136,525,041	+359.894%
2025-02-28	23.0200	24.4400	22.6400	23.7300	+2.772%	100,645,843	+340.708%
2025-02-27	23.7000	24.4000	23.0700	23.0900	-1.828%	94,037,076	+352.923%
2025-02-26	23.2450	23.8200	23.2100	23.5200	+2.305%	66,665,631	+344.643%
2025-02-25	24.2100	24.2800	22.7701	22.9900	-5.274%	87,385,800	+354.893%
2025-02-24	24.5500	24.8000	23.6200	24.2700	-2.413%	89,185,932	+330.902%

document.getElementById("bKMPTh").onerror = function(){this.style.display='none';}; .dark-mode .jNqzV2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jNqzV2{ color: #333333; background-color: white; border: 2px solid #333333; }INTCIntel Corpstock NASDAQ

INTC
Intel Corp
stock NASDAQ