Intel Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	87.835	89.185	84.645	85.490	85.490	133,529,950
2026-10-21	93.430	94.390	90.750	92.960	92.960	75,566,800
2026-10-20	90.730	93.730	88.770	91.690	91.690	84,058,600
2026-10-19	94.530	95.390	91.880	92.030	92.030	101,608,800
2026-10-16	93.480	94.220	89.190	89.850	89.850	123,003,100
2026-10-15	93.610	96.870	90.020	95.370	95.370	147,157,700
2026-10-14	99.540	101.34	97.670	98.120	98.120	104,592,800
2026-10-13	99.590	102.88	98.230	102.81	102.81	88,252,000
2026-10-12	102.52	103.19	100.71	101.35	101.35	74,171,900
2026-10-09	108.33	108.38	104.00	104.70	104.70	75,017,800
2026-10-08	110.38	111.60	105.24	107.08	107.08	120,196,700
2026-10-07	111.67	115.30	111.14	113.12	113.12	82,861,900
2026-10-06	117.06	118.20	112.00	112.50	112.50	101,938,800
2026-10-05	115.34	118.06	115.31	116.19	116.19	81,331,800
2026-10-02	124.01	126.00	118.96	119.33	119.33	95,401,500
2026-10-01	118.73	122.15	117.35	120.00	120.00	103,559,800
2026-09-30	116.22	120.55	116.00	120.23	120.23	94,917,200
2026-09-29	116.70	118.75	113.97	115.93	115.93	88,744,500
2026-09-28	120.68	121.71	114.71	116.03	116.03	112,436,900
2026-09-25	126.83	126.93	122.84	123.00	123.00	97,728,400
2026-09-24	120.61	127.44	119.55	127.39	127.39	119,296,700
2026-09-23	123.87	124.25	119.44	122.60	122.60	85,621,100
2026-09-22	120.15	124.09	120.08	123.86	123.86	108,379,400

Page 1 of 1 · 23 trading days

Stock splits

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