Intel Corporation (INTC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	102.33	103.66	98.03	101.65	+1.84%	76,609,900
2026-08-06	98.22	103.38	95.60	99.81	-1.24%	78,088,100
2026-08-05	99.30	102.83	97.90	101.06	+0.20%	85,388,400
2026-08-04	95.24	101.39	94.32	100.86	+10.84%	124,355,100
2026-08-03	88.40	91.68	85.62	91.00	+0.89%	96,633,600
2026-07-31	96.72	97.90	90.13	90.20	-1.02%	109,039,500
2026-07-30	86.51	94.10	85.97	91.13	+11.30%	140,322,600
2026-07-29	86.57	88.47	81.79	81.88	-5.12%	152,394,600
2026-07-28	86.62	88.28	83.10	86.30	-5.86%	154,346,700
2026-07-27	92.46	94.98	86.94	91.67	-0.70%	133,247,300
2026-07-24	100.36	101.74	91.58	92.32	-7.89%	181,132,900
2026-07-23	101.14	104.18	99.24	100.23	-2.33%	140,806,900
2026-07-22	101.55	106.85	101.48	102.62	-2.68%	78,431,000
2026-07-21	103.19	106.34	101.22	105.45	+8.64%	105,429,400
2026-07-20	97.58	100.98	96.92	97.06	+2.13%	89,741,400
2026-07-17	92.14	98.05	89.59	95.04	-2.00%	126,779,300
2026-07-16	101.14	101.88	95.48	96.98	-5.84%	107,742,900
2026-07-15	109.30	109.61	99.20	102.99	-4.43%	120,625,500
2026-07-14	107.98	109.19	103.59	107.76	+4.50%	91,129,000
2026-07-13	105.98	106.17	101.79	103.12	-6.12%	100,988,800
2026-07-10	109.58	110.85	107.45	109.84	-2.40%	70,846,600
2026-07-09	114.87	116.77	111.51	112.54	+2.09%	99,352,500
2026-07-08	108.30	110.49	104.41	110.24	-0.14%	105,488,100
2026-07-07	116.30	116.47	108.30	110.39	-9.66%	140,405,900
2026-07-06	122.57	127.30	121.52	122.20	+1.54%	86,950,200
2026-07-02	128.92	130.74	117.63	120.35	-5.25%	124,577,600
2026-07-01	135.00	135.74	126.68	127.02	-9.03%	113,107,200
2026-06-30	131.99	142.35	131.52	139.63	+6.01%	116,996,700
2026-06-29	127.00	132.05	118.50	131.72	+2.65%	106,805,300
2026-06-26	128.71	131.23	125.50	128.32	-3.42%	99,475,400
2026-06-25	139.73	140.72	125.41	132.87	+0.93%	122,588,800
2026-06-24	133.05	136.08	127.95	131.65	-0.48%	104,591,700
2026-06-23	129.73	137.98	128.30	132.28	-6.14%	132,976,700
2026-06-22	139.12	141.45	136.21	140.94	+5.19%	127,190,600
2026-06-18	131.81	135.48	127.90	133.99	+10.64%	233,906,600
2026-06-17	121.85	125.20	118.06	121.10	+3.46%	115,324,900
2026-06-16	125.11	128.70	116.00	117.05	-8.45%	132,962,600
2026-06-15	129.49	132.61	126.66	127.86	+2.64%	134,507,500
2026-06-12	117.42	127.60	115.33	124.57	+6.51%	151,169,400
2026-06-11	113.52	119.44	110.51	116.96	+9.27%	188,430,300
2026-06-10	106.03	111.50	104.92	107.04	-0.82%	122,653,500
2026-06-09	112.99	114.00	99.46	107.92	-2.13%	149,623,100
2026-06-08	111.00	112.54	106.66	110.27	+11.19%	136,973,900
2026-06-05	106.48	106.48	98.33	99.17	-11.28%	145,209,400
2026-06-04	108.40	113.14	107.48	111.78	-0.83%	77,325,800
2026-06-03	116.42	118.29	110.86	112.71	+4.43%	118,928,800
2026-06-02	107.45	109.00	104.17	107.93	-1.28%	106,336,200
2026-06-01	109.43	113.30	106.33	109.33	-4.67%	134,900,400
2026-05-29	123.85	126.64	113.54	114.68	-5.14%	191,676,100
2026-05-28	121.45	123.08	116.31	120.89	-0.72%	97,321,000
2026-05-27	124.39	125.27	117.00	121.77	-1.42%	93,323,300
2026-05-26	122.10	125.62	117.35	123.52	+3.07%	108,167,300
2026-05-22	120.34	122.78	118.09	119.84	+1.13%	82,663,000
2026-05-21	116.58	119.41	113.17	118.50	-0.39%	102,452,500
2026-05-20	116.22	121.94	114.80	118.96	+7.36%	165,086,900
2026-05-19	106.98	113.07	102.40	110.80	+2.43%	150,234,900
2026-05-18	113.47	115.54	103.85	108.17	-0.55%	145,764,000
2026-05-15	109.79	110.57	105.02	108.77	-6.18%	135,206,000
2026-05-14	114.66	118.57	113.17	115.93	-3.62%	118,279,800
2026-05-13	124.10	125.00	116.41	120.29	-0.27%	115,364,400
2026-05-12	124.36	127.79	115.00	120.61	-6.82%	172,516,500
2026-05-11	130.88	132.75	123.92	129.44	+3.62%	179,486,500
2026-05-08	111.81	130.57	111.80	124.92	+13.96%	227,681,300
2026-05-07	111.02	114.51	109.15	109.62	-3.00%	122,699,900
2026-05-06	110.98	113.50	106.58	113.01	+4.49%	157,320,100
2026-05-05	100.51	110.48	100.08	108.15	+12.92%	198,482,000
2026-05-04	99.18	99.82	95.60	95.78	-3.85%	119,294,000
2026-05-01	93.20	100.45	92.61	99.62	+5.44%	158,502,800
2026-04-30	95.60	95.69	91.50	94.48	-0.28%	160,597,300
2026-04-29	86.14	94.95	85.87	94.75	+12.10%	235,070,900
2026-04-28	81.28	84.59	80.80	84.52	-0.55%	147,773,500
2026-04-27	83.67	87.10	82.61	84.99	+2.97%	178,820,200
2026-04-24	82.20	85.22	79.62	82.54	+23.60%	281,405,200
2026-04-23	66.10	68.28	65.42	66.78	+2.31%	155,141,800
2026-04-22	67.94	68.77	64.98	65.27	-1.49%	90,267,300
2026-04-21	67.14	67.67	65.64	66.26	+0.85%	91,402,300
2026-04-20	68.45	69.21	64.47	65.70	-4.09%	96,851,100
2026-04-17	68.85	70.33	67.74	68.50	+0.00%	118,831,500
2026-04-16	64.93	68.61	64.27	68.50	+5.48%	108,328,300
2026-04-15	63.77	65.84	62.88	64.94	+1.77%	92,051,500
2026-04-14	65.16	65.18	62.09	63.81	-2.10%	112,796,100
2026-04-13	62.18	65.65	62.18	65.18	+4.49%	112,111,000
2026-04-10	61.52	63.39	60.75	62.38	+1.07%	98,624,400
2026-04-09	58.40	62.08	58.39	61.72	+4.70%	155,609,900
2026-04-08	55.37	59.17	54.80	58.95	+11.42%	184,599,900
2026-04-07	51.91	53.27	51.22	52.91	+4.19%	129,543,797
2026-04-06	50.88	52.38	49.87	50.78	+0.79%	79,978,805
2026-04-02	46.06	50.49	46.04	50.38	+4.89%	117,134,200
2026-04-01	45.00	48.77	44.98	48.03	+8.84%	129,598,500
2026-03-31	41.95	44.23	41.60	44.13	+7.14%	95,294,900
2026-03-30	43.72	43.99	40.63	41.19	-4.50%	84,596,000
2026-03-27	43.62	44.13	42.86	43.13	-2.20%	70,002,200
2026-03-26	46.30	46.60	43.92	44.10	-6.53%	82,841,400
2026-03-25	45.85	47.85	45.45	47.18	+7.08%	97,467,900
2026-03-24	43.54	44.31	43.20	44.06	+0.11%	65,323,500
2026-03-23	44.50	45.46	43.74	44.01	+0.32%	80,772,200
2026-03-20	46.95	47.55	43.64	43.87	-5.00%	162,814,200
2026-03-19	43.99	46.44	43.65	46.18	+2.55%	74,051,500
2026-03-18	44.20	45.71	44.05	45.03	+2.20%	78,056,200
2026-03-17	46.08	46.08	43.91	44.06	-3.72%	89,061,600
2026-03-16	47.91	49.17	45.69	45.76	-0.02%	114,199,400
2026-03-13	45.97	46.65	45.39	45.77	+1.15%	68,386,200
2026-03-12	47.40	47.44	45.17	45.25	-5.69%	85,110,200
2026-03-11	46.82	48.83	46.66	47.98	+2.57%	72,480,600
2026-03-10	45.41	47.88	45.41	46.78	+2.63%	85,233,312
2026-03-09	42.74	45.76	41.64	45.58	+4.97%	82,937,375
2026-03-06	44.67	45.18	43.28	43.42	-5.51%	74,698,300
2026-03-05	44.87	46.48	44.70	45.95	+0.81%	78,229,400
2026-03-04	44.07	46.13	43.27	45.58	+5.75%	96,628,100
2026-03-03	43.44	43.69	42.14	43.10	-5.27%	83,971,000
2026-03-02	44.20	45.81	43.95	45.50	-0.24%	60,705,100
2026-02-27	44.46	46.56	44.40	45.61	+0.33%	79,327,200
2026-02-26	46.77	46.95	44.39	45.46	-3.03%	71,457,500
2026-02-25	46.09	46.97	45.08	46.88	+1.65%	75,645,300
2026-02-24	44.10	46.60	43.54	46.12	+5.71%	98,872,300
2026-02-23	44.09	44.55	43.18	43.63	-1.09%	57,130,900
2026-02-20	43.89	44.39	42.88	44.11	-1.14%	90,743,600
2026-02-19	44.95	45.17	43.92	44.62	-1.85%	72,724,900
2026-02-18	45.92	46.77	44.88	45.46	-1.56%	65,306,100
2026-02-17	45.93	46.83	45.46	46.18	-1.30%	65,802,200
2026-02-13	45.76	47.69	44.97	46.79	+0.67%	69,740,414
2026-02-12	47.80	48.95	46.19	46.48	-3.75%	88,321,148
2026-02-11	48.11	49.55	46.86	48.29	+2.46%	107,681,203
2026-02-10	50.41	50.54	46.77	47.13	-6.19%	99,832,891
2026-02-09	49.59	51.22	47.59	50.24	-0.69%	94,841,406
2026-02-06	49.10	51.30	48.83	50.59	+4.87%	115,600,203
2026-02-05	47.59	50.86	46.78	48.24	-0.74%	114,307,797
2026-02-04	49.54	49.70	47.00	48.60	-1.32%	128,702,305
2026-02-03	50.05	51.49	48.43	49.25	+0.90%	122,205,102
2026-02-02	45.63	49.84	45.50	48.81	+5.04%	101,414,602
2026-01-30	48.98	49.58	45.96	46.47	-4.50%	114,920,094
2026-01-29	47.56	48.77	46.99	48.66	-0.25%	124,256,602
2026-01-28	46.60	49.28	46.32	48.78	+11.04%	201,995,109
2026-01-27	43.97	44.53	43.10	43.93	+3.39%	121,832,203
2026-01-26	44.28	44.46	42.27	42.49	-5.72%	149,407,812
2026-01-23	46.86	48.13	44.45	45.07	-17.03%	294,675,406
2026-01-22	54.21	54.60	53.08	54.32	+0.13%	190,066,406
2026-01-21	50.32	54.41	50.15	54.25	+11.72%	220,565,297
2026-01-20	47.30	50.23	47.00	48.56	+3.41%	150,152,984
2026-01-16	49.27	50.21	46.71	46.96	-2.81%	127,314,703
2026-01-15	49.35	50.39	47.83	48.32	-0.82%	132,328,891
2026-01-14	48.95	49.00	47.42	48.72	+3.02%	148,225,797
2026-01-13	45.89	48.24	45.22	47.29	+7.33%	168,656,406
2026-01-12	44.24	45.45	43.89	44.06	-3.27%	101,989,102
2026-01-09	41.83	45.73	41.57	45.55	+10.80%	186,691,391
2026-01-08	42.62	43.34	40.68	41.11	-3.57%	88,241,961
2026-01-07	40.18	44.57	40.12	42.63	+6.47%	166,028,406
2026-01-06	39.86	40.31	38.95	40.04	+1.70%	66,395,141
2026-01-05	41.59	42.10	39.27	39.37	-0.03%	96,665,359
2026-01-02	37.77	39.86	37.76	39.38	+6.72%	95,396,445
2025-12-31	37.40	37.58	36.87	36.90	-1.07%	51,524,680
2025-12-30	36.91	38.26	36.82	37.30	+1.69%	61,935,281
2025-12-29	36.01	36.80	35.82	36.68	+1.33%	38,062,301
2025-12-26	36.17	36.49	35.85	36.20	+0.11%	28,779,400
2025-12-24	35.17	36.17	34.95	36.16	-0.52%	37,443,762
2025-12-23	36.24	36.80	36.03	36.35	-0.05%	35,957,953
2025-12-22	37.89	37.90	36.29	36.37	-1.22%	51,685,391
2025-12-19	36.48	37.58	36.44	36.82	+1.49%	163,221,297
2025-12-18	37.38	37.48	35.67	36.28	+0.64%	69,468,391
2025-12-17	37.59	37.84	35.97	36.05	-3.38%	54,791,953
2025-12-16	37.58	37.96	36.92	37.31	-0.53%	50,490,262
2025-12-15	38.33	38.48	37.32	37.51	-0.79%	60,898,473
2025-12-12	39.24	40.03	37.62	37.81	-4.30%	87,784,469
2025-12-11	40.07	40.19	39.08	39.51	-3.11%	59,096,762
2025-12-10	40.11	40.99	38.89	40.78	+0.69%	75,974,891
2025-12-09	40.73	41.26	40.03	40.50	+0.50%	61,877,160
2025-12-08	41.94	42.12	39.70	40.30	-2.68%	93,953,617
2025-12-05	41.16	42.83	41.15	41.41	+2.25%	103,042,000
2025-12-04	43.26	43.28	40.14	40.50	-7.45%	107,850,203
2025-12-03	43.38	44.02	42.51	43.76	+0.67%	91,957,195
2025-12-02	40.47	43.68	40.05	43.47	+8.65%	167,205,797
2025-12-01	39.86	40.38	39.60	40.01	-1.36%	74,195,700
2025-11-28	37.40	40.59	37.34	40.56	+10.19%	95,723,600
2025-11-26	36.20	37.24	36.13	36.81	+2.74%	54,563,441
2025-11-25	35.55	36.13	34.68	35.83	+0.11%	62,203,281
2025-11-24	34.97	36.16	34.69	35.79	+3.74%	103,804,203
2025-11-21	33.51	34.98	32.89	34.50	+2.62%	105,641,695
2025-11-20	36.00	36.68	33.48	33.62	-4.24%	96,389,102
2025-11-19	34.33	35.75	34.25	35.11	+2.27%	67,115,469
2025-11-18	34.25	34.76	33.57	34.33	-1.09%	61,504,801
2025-11-17	35.45	35.73	34.23	34.71	-2.28%	72,580,117
2025-11-14	35.02	36.10	34.62	35.52	-1.09%	71,716,180
2025-11-13	37.27	37.31	35.45	35.91	-5.23%	95,593,172
2025-11-12	38.06	38.20	37.35	37.89	+0.03%	53,875,961
2025-11-11	38.15	38.22	37.49	37.88	-1.48%	53,741,898
2025-11-10	38.93	39.52	37.97	38.45	+0.84%	77,820,273
2025-11-07	37.26	38.27	36.97	38.13	+2.39%	95,521,438
2025-11-06	38.34	39.84	36.80	37.24	-2.97%	77,629,914
2025-11-05	37.41	38.69	37.11	38.38	+3.65%	74,631,602
2025-11-04	38.14	38.25	36.63	37.03	-6.25%	102,250,305
2025-11-03	40.25	40.45	39.05	39.50	-1.23%	61,267,512
2025-10-31	40.68	40.83	39.79	39.99	-0.42%	80,471,367
2025-10-30	40.97	41.43	40.11	40.16	-2.85%	84,855,469
2025-10-29	41.60	42.04	40.92	41.34	-0.46%	106,962,898
2025-10-28	39.59	42.48	39.54	41.53	+5.03%	181,256,406
2025-10-27	38.39	40.67	38.23	39.54	+3.29%	160,007,594
2025-10-24	40.02	41.12	37.83	38.28	+0.31%	246,380,000
2025-10-23	36.60	38.40	36.43	38.16	+3.36%	121,974,203
2025-10-22	37.84	37.93	36.04	36.92	-3.15%	87,099,914
2025-10-21	38.14	38.35	37.67	38.12	+0.05%	73,134,914
2025-10-20	37.57	38.52	37.56	38.10	+2.95%	80,230,234
2025-10-17	36.36	38.38	36.08	37.01	+0.46%	119,394,703
2025-10-16	37.15	38.02	36.41	36.84	-0.83%	83,357,852
2025-10-15	36.40	37.48	35.64	37.15	+4.27%	99,242,711
2025-10-14	36.00	36.55	34.69	35.63	-4.27%	117,908,305
2025-10-13	36.44	37.51	36.28	37.22	+2.34%	104,020,703
2025-10-10	38.46	39.65	36.30	36.37	-3.78%	183,063,297
2025-10-09	37.53	38.10	36.86	37.80	+0.99%	89,884,656
2025-10-08	36.55	37.79	35.91	37.43	+0.70%	103,202,094
2025-10-07	36.64	38.05	36.35	37.17	+1.59%	111,140,203
2025-10-06	37.19	38.68	36.43	36.59	-0.65%	112,086,094
2025-10-03	37.95	38.08	36.45	36.83	-1.26%	125,359,297
2025-10-02	35.76	37.57	35.44	37.30	+3.78%	149,361,703
2025-10-01	33.53	36.06	33.50	35.94	+7.12%	162,649,703
2025-09-30	33.93	34.23	33.02	33.55	-2.70%	124,818,398
2025-09-29	34.52	35.05	33.73	34.48	-2.87%	152,605,906
2025-09-26	35.02	36.30	34.49	35.50	+4.44%	268,583,281
2025-09-25	31.61	34.25	31.21	33.99	+8.87%	295,709,312
2025-09-24	29.38	31.70	29.23	31.22	+6.41%	164,458,500
2025-09-23	28.99	30.20	28.82	29.34	+2.02%	126,317,906
2025-09-22	29.67	30.10	28.73	28.76	-2.77%	130,314,492
2025-09-19	30.38	30.63	29.33	29.58	-3.24%	225,702,891
2025-09-18	31.78	32.38	30.16	30.57	+22.77%	523,908,000
2025-09-17	25.07	25.26	24.45	24.90	-1.46%	63,093,680
2025-09-16	24.82	25.34	24.69	25.27	+2.02%	60,336,566
2025-09-15	24.33	25.46	24.22	24.77	+2.87%	83,951,617
2025-09-12	24.61	24.63	24.05	24.08	-2.15%	52,672,820
2025-09-11	24.76	24.93	24.57	24.61	-0.65%	55,536,922
2025-09-10	24.41	24.87	24.28	24.77	+1.35%	61,600,711
2025-09-09	24.53	24.80	24.27	24.44	-0.16%	42,146,180
2025-09-08	24.48	24.73	24.12	24.48	-0.04%	51,122,141
2025-09-05	24.60	24.71	24.17	24.49	-0.49%	55,975,273
2025-09-04	23.85	24.64	23.75	24.61	+2.54%	59,056,500
2025-09-03	24.09	24.09	23.72	24.00	-0.87%	47,822,871
2025-09-02	23.88	24.24	23.68	24.21	-0.57%	57,661,840
2025-08-29	24.76	24.97	24.28	24.35	-2.33%	63,734,422
2025-08-28	24.96	25.14	24.61	24.93	+0.32%	60,035,090
2025-08-27	24.19	24.99	24.05	24.85	+2.05%	90,934,414
2025-08-26	24.58	24.73	24.10	24.35	-0.81%	78,558,234
2025-08-25	25.50	25.88	24.44	24.55	-1.01%	156,825,594
2025-08-22	23.65	25.23	23.65	24.80	+5.53%	200,266,797
2025-08-21	23.52	23.57	22.77	23.50	-0.17%	97,718,289
2025-08-20	24.90	24.93	23.33	23.54	-6.99%	161,149,406
2025-08-19	24.94	26.53	24.94	25.31	+6.97%	297,659,188
2025-08-18	24.00	24.90	23.21	23.66	-3.66%	212,515,594
2025-08-15	25.01	25.64	24.11	24.56	+2.93%	310,161,094
2025-08-14	21.99	24.20	21.90	23.86	+7.38%	188,052,500
2025-08-13	21.62	22.30	21.36	22.22	+1.88%	86,024,359
2025-08-12	21.20	21.86	20.76	21.81	+5.62%	134,488,188
2025-08-11	20.45	21.60	20.44	20.65	+3.51%	175,545,594

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+17.47%). Worst month: Jul (-9.07%). Based on 5 years of daily data (2022–2026).

Jan+2.49%
Feb+0.23%
Mar+6.66%
Apr+12.69%
May+4.58%
Jun+12.71%
Jul-9.07%
Aug+0.04%
Sep+17.47%
Oct+3.61%
Nov+8.12%
Dec-5.13%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Intel Corporation's (INTC) latest close?

101.65 on 2026-08-07, from the Closelook data lake's daily price record.

What is INTC's 52-week high and low?

142.35 high and 19.60 low over the trailing 52 weeks, as of 2026-08-07.

What is Intel Corporation's strongest and weakest month historically?

Historically, INTC's strongest calendar month has been Sep (average +17.47%) and its weakest Jul (average -9.07%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.