Intel Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	78.050	78.740	75.850	77.790	77.790	48,259
2026-10-22	79.320	79.500	77.290	77.580	77.580	64,196
2026-10-21	83.770	84.700	80.790	82.100	82.100	50,972
2026-10-20	81.570	83.230	79.200	82.600	82.600	34,446
2026-10-19	83.230	85.000	82.570	84.930	84.930	42,894
2026-10-16	85.120	85.290	80.870	81.550	81.550	40,204
2026-10-15	84.810	85.530	80.340	84.140	84.140	76,230
2026-10-14	91.630	92.030	89.270	89.670	89.670	38,920
2026-10-13	89.260	91.110	87.830	89.160	89.160	47,381
2026-10-12	93.190	93.510	90.250	90.700	90.700	48,600
2026-10-09	97.490	97.490	94.170	94.630	94.630	37,770
2026-10-08	100.30	100.32	97.070	97.740	97.740	37,302
2026-10-07	102.54	103.72	99.500	101.80	101.80	49,772
2026-10-06	103.82	105.00	101.10	101.10	101.10	38,861
2026-10-05	104.80	105.32	101.60	104.32	104.32	44,807
2026-10-02	107.20	111.72	107.20	108.54	108.54	52,626
2026-10-01	108.76	109.00	104.00	106.02	106.02	50,638
2026-09-30	102.18	105.68	101.52	104.80	104.80	30,462
2026-09-29	101.92	104.62	100.96	103.24	103.24	53,681
2026-09-28	104.72	106.92	101.08	101.08	101.08	52,745
2026-09-25	113.82	114.12	108.42	108.62	108.62	52,693
2026-09-24	105.54	110.64	103.74	107.86	107.86	50,814
2026-09-23	108.68	108.84	105.06	106.30	106.30	37,076

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.