Intel Corporation
106.24USD
+1.7700 (+1.69%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 104.47 | 140,269,300 |
| Fr 09/04/26 | 95.80 | 97,428,100 |
| Th 09/03/26 | 91.67 | 79,927,800 |
| We 09/02/26 | 90.05 | 61,554,500 |
| Tu 09/01/26 | 88.97 | 73,437,030 |
| Mo 08/31/26 | 89.51 | 64,515,383 |
| Fr 08/28/26 | 89.47 | 85,801,756 |
| Th 08/27/26 | 92.09 | 99,979,854 |
| We 08/26/26 | 88.24 | 72,044,374 |
| Tu 08/25/26 | 87.48 | 81,194,224 |
| Mo 08/24/26 | 87.26 | 96,389,505 |
| Fr 08/21/26 | 90.07 | 91,192,100 |
| Th 08/20/26 | 92.13 | 85,654,700 |
| We 08/19/26 | 92.80 | 110,268,600 |
| Tu 08/18/26 | 96.69 | 121,969,500 |
| Mo 08/17/26 | 103.49 | 88,616,800 |
| Fr 08/14/26 | 102.50 | 95,387,500 |
| Th 08/13/26 | 104.56 | 116,837,600 |
| We 08/12/26 | 100.95 | 162,446,700 |
| Tu 08/11/26 | 97.71 | 164,063,600 |
| Mo 08/10/26 | 97.52 | 101,153,400 |
| Fr 08/07/26 | 101.65 | 76,760,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 99.81 | 78,088,100 |
| We 08/05/26 | 101.06 | 85,388,400 |
| Tu 08/04/26 | 100.86 | 124,355,100 |
| Mo 08/03/26 | 91.00 | 96,633,600 |
| Fr 07/31/26 | 90.20 | 109,039,500 |
| Th 07/30/26 | 91.13 | 140,322,600 |
| We 07/29/26 | 81.88 | 152,394,600 |
| Tu 07/28/26 | 86.30 | 154,346,700 |
| Mo 07/27/26 | 91.67 | 133,247,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 110.39 | 140,405,900 |
| Mo 07/06/26 | 122.20 | 86,950,200 |
| Th 07/02/26 | 120.35 | 124,577,600 |
| We 07/01/26 | 127.02 | 113,107,200 |
| Tu 06/30/26 | 139.63 | 116,996,700 |
| Mo 06/29/26 | 131.72 | 106,805,300 |
| Fr 06/26/26 | 128.32 | 99,475,400 |
| Th 06/25/26 | 132.87 | 122,588,800 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 112.71 | 118,928,800 |
| Tu 06/02/26 | 107.93 | 106,336,200 |
| Mo 06/01/26 | 109.33 | 134,900,400 |
| Fr 05/29/26 | 114.68 | 191,676,100 |
| Th 05/28/26 | 120.89 | 97,321,000 |
| We 05/27/26 | 121.77 | 93,323,300 |
| Tu 05/26/26 | 123.52 | 108,167,300 |
| Fr 05/22/26 | 119.84 | 82,663,000 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 99.62 | 158,502,800 |
| Th 04/30/26 | 94.48 | 160,597,300 |
| We 04/29/26 | 94.75 | 235,070,900 |
| Tu 04/28/26 | 84.52 | 147,773,500 |
| Mo 04/27/26 | 84.99 | 178,820,200 |
| Fr 04/24/26 | 82.54 | 281,405,200 |
| Th 04/23/26 | 66.78 | 155,141,800 |
| We 04/22/26 | 65.27 | 90,267,300 |
| Tu 04/21/26 | 66.26 | 91,402,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 44.13 | 95,294,900 |
| Mo 03/30/26 | 41.19 | 84,596,000 |
| Fr 03/27/26 | 43.13 | 70,002,200 |
| Th 03/26/26 | 44.10 | 82,841,400 |
| We 03/25/26 | 47.18 | 97,467,900 |
| Tu 03/24/26 | 44.06 | 65,323,500 |
| Mo 03/23/26 | 44.01 | 80,772,200 |
| Fr 03/20/26 | 43.87 | 162,814,200 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 45.61 | 79,327,200 |
| Th 02/26/26 | 45.46 | 71,457,500 |
| We 02/25/26 | 46.88 | 75,645,300 |
| Tu 02/24/26 | 46.12 | 98,872,300 |
| Mo 02/23/26 | 43.63 | 57,130,900 |
| Fr 02/20/26 | 44.11 | 90,743,600 |
| Th 02/19/26 | 44.62 | 72,724,900 |
| We 02/18/26 | 45.46 | 65,306,100 |
| Tu 02/17/26 | 46.18 | 65,802,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 43.93 | 121,832,200 |
| Mo 01/26/26 | 42.49 | 149,407,800 |
| Fr 01/23/26 | 45.07 | 294,675,400 |
| Th 01/22/26 | 54.32 | 190,066,400 |
| We 01/21/26 | 54.25 | 220,565,300 |
| Tu 01/20/26 | 48.56 | 150,153,000 |
| Fr 01/16/26 | 46.96 | 127,314,700 |
| Th 01/15/26 | 48.32 | 132,328,900 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 36.35 | 35,958,000 |
| Mo 12/22/25 | 36.37 | 51,685,400 |
| Fr 12/19/25 | 36.82 | 163,221,300 |
| Th 12/18/25 | 36.28 | 69,468,400 |
| We 12/17/25 | 36.05 | 54,792,000 |
| Tu 12/16/25 | 37.31 | 50,490,300 |
| Mo 12/15/25 | 37.51 | 60,898,500 |
| Fr 12/12/25 | 37.81 | 87,784,500 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 33.62 | 96,389,100 |
| We 11/19/25 | 35.11 | 67,115,500 |
| Tu 11/18/25 | 34.33 | 61,504,800 |
| Mo 11/17/25 | 34.71 | 72,580,100 |
| Fr 11/14/25 | 35.52 | 71,716,200 |
| Th 11/13/25 | 35.91 | 95,593,200 |
| We 11/12/25 | 37.89 | 53,876,000 |
| Tu 11/11/25 | 37.88 | 53,741,900 |
| Mo 11/10/25 | 38.45 | 77,820,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 38.12 | 73,134,900 |
| Mo 10/20/25 | 38.10 | 80,230,200 |
| Fr 10/17/25 | 37.01 | 119,394,700 |
| Th 10/16/25 | 36.84 | 83,357,800 |
| We 10/15/25 | 37.15 | 99,242,700 |
| Tu 10/14/25 | 35.63 | 117,908,300 |
| Mo 10/13/25 | 37.22 | 104,020,700 |
| Fr 10/10/25 | 36.37 | 183,063,300 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 29.58 | 225,702,900 |
| Th 09/18/25 | 30.57 | 523,908,000 |
| We 09/17/25 | 24.90 | 63,093,700 |
| Tu 09/16/25 | 25.27 | 60,336,600 |
| Mo 09/15/25 | 24.77 | 83,951,600 |
| Fr 09/12/25 | 24.08 | 52,672,800 |
| Th 09/11/25 | 24.61 | 55,536,900 |
| We 09/10/25 | 24.77 | 61,600,700 |
| Tu 09/09/25 | 24.44 | 42,146,200 |
| Fr 07/24/26 | 92.32 | 181,132,900 |
| Th 07/23/26 | 100.23 | 140,806,900 |
| We 07/22/26 | 102.62 | 78,431,000 |
| Tu 07/21/26 | 105.45 | 105,429,400 |
| Mo 07/20/26 | 97.06 | 89,741,400 |
| Fr 07/17/26 | 95.04 | 126,779,300 |
| Th 07/16/26 | 96.98 | 107,742,900 |
| We 07/15/26 | 102.99 | 120,625,500 |
| Tu 07/14/26 | 107.76 | 91,129,000 |
| Mo 07/13/26 | 103.12 | 100,988,800 |
| Fr 07/10/26 | 109.84 | 70,846,600 |
| Th 07/09/26 | 112.54 | 99,352,500 |
| We 07/08/26 | 110.24 | 105,488,100 |
| 131.65 |
| 104,591,700 |
| Tu 06/23/26 | 132.28 | 132,976,700 |
| Mo 06/22/26 | 140.94 | 127,190,600 |
| Th 06/18/26 | 133.99 | 233,906,600 |
| We 06/17/26 | 121.10 | 115,324,900 |
| Tu 06/16/26 | 117.05 | 132,962,600 |
| Mo 06/15/26 | 127.86 | 134,507,500 |
| Fr 06/12/26 | 124.57 | 151,169,400 |
| Th 06/11/26 | 116.96 | 188,430,300 |
| We 06/10/26 | 107.04 | 122,653,500 |
| Tu 06/09/26 | 107.92 | 149,623,100 |
| Mo 06/08/26 | 110.27 | 136,973,900 |
| Fr 06/05/26 | 99.17 | 145,209,400 |
| Th 06/04/26 | 111.78 | 77,325,800 |
| 118.50 |
| 102,452,500 |
| We 05/20/26 | 118.96 | 165,086,900 |
| Tu 05/19/26 | 110.80 | 150,234,900 |
| Mo 05/18/26 | 108.17 | 145,764,000 |
| Fr 05/15/26 | 108.77 | 135,206,000 |
| Th 05/14/26 | 115.93 | 118,279,800 |
| We 05/13/26 | 120.29 | 115,364,400 |
| Tu 05/12/26 | 120.61 | 172,516,500 |
| Mo 05/11/26 | 129.44 | 179,486,500 |
| Fr 05/08/26 | 124.92 | 227,681,300 |
| Th 05/07/26 | 109.62 | 122,699,900 |
| We 05/06/26 | 113.01 | 157,320,100 |
| Tu 05/05/26 | 108.15 | 198,482,000 |
| Mo 05/04/26 | 95.78 | 119,294,000 |
| Mo 04/20/26 | 65.70 | 96,851,100 |
| Fr 04/17/26 | 68.50 | 118,831,500 |
| Th 04/16/26 | 68.50 | 108,328,300 |
| We 04/15/26 | 64.94 | 92,051,500 |
| Tu 04/14/26 | 63.81 | 112,796,100 |
| Mo 04/13/26 | 65.18 | 112,111,000 |
| Fr 04/10/26 | 62.38 | 98,624,400 |
| Th 04/09/26 | 61.72 | 155,609,900 |
| We 04/08/26 | 58.95 | 184,599,900 |
| Tu 04/07/26 | 52.91 | 129,543,800 |
| Mo 04/06/26 | 50.78 | 79,978,800 |
| Th 04/02/26 | 50.38 | 117,134,200 |
| We 04/01/26 | 48.03 | 129,598,500 |
| 46.18 |
| 74,051,500 |
| We 03/18/26 | 45.03 | 78,056,200 |
| Tu 03/17/26 | 44.06 | 89,061,600 |
| Mo 03/16/26 | 45.76 | 114,199,400 |
| Fr 03/13/26 | 45.77 | 68,386,200 |
| Th 03/12/26 | 45.25 | 85,110,200 |
| We 03/11/26 | 47.98 | 72,480,600 |
| Tu 03/10/26 | 46.78 | 85,233,300 |
| Mo 03/09/26 | 45.58 | 82,937,400 |
| Fr 03/06/26 | 43.42 | 74,698,300 |
| Th 03/05/26 | 45.95 | 78,229,400 |
| We 03/04/26 | 45.58 | 96,628,100 |
| Tu 03/03/26 | 43.10 | 83,971,000 |
| Mo 03/02/26 | 45.50 | 60,705,100 |
| Fr 02/13/26 | 46.79 | 69,740,400 |
| Th 02/12/26 | 46.48 | 88,321,200 |
| We 02/11/26 | 48.29 | 107,681,200 |
| Tu 02/10/26 | 47.13 | 99,832,900 |
| Mo 02/09/26 | 50.24 | 94,841,400 |
| Fr 02/06/26 | 50.59 | 115,600,200 |
| Th 02/05/26 | 48.24 | 114,307,800 |
| We 02/04/26 | 48.60 | 128,702,300 |
| Tu 02/03/26 | 49.25 | 122,205,100 |
| Mo 02/02/26 | 48.81 | 101,414,600 |
| Fr 01/30/26 | 46.47 | 114,920,100 |
| Th 01/29/26 | 48.66 | 124,256,600 |
| We 01/28/26 | 48.78 | 201,995,100 |
| 48.72 |
| 148,225,800 |
| Tu 01/13/26 | 47.29 | 168,656,400 |
| Mo 01/12/26 | 44.06 | 101,989,100 |
| Fr 01/09/26 | 45.55 | 186,691,400 |
| Th 01/08/26 | 41.11 | 88,242,000 |
| We 01/07/26 | 42.63 | 166,028,400 |
| Tu 01/06/26 | 40.04 | 66,395,100 |
| Mo 01/05/26 | 39.37 | 96,665,400 |
| Fr 01/02/26 | 39.38 | 95,396,400 |
| We 12/31/25 | 36.90 | 51,524,700 |
| Tu 12/30/25 | 37.30 | 61,935,300 |
| Mo 12/29/25 | 36.68 | 38,062,300 |
| Fr 12/26/25 | 36.20 | 28,779,400 |
| We 12/24/25 | 36.16 | 37,443,800 |
| 39.51 |
| 59,096,800 |
| We 12/10/25 | 40.78 | 75,974,900 |
| Tu 12/09/25 | 40.50 | 61,877,200 |
| Mo 12/08/25 | 40.30 | 93,953,600 |
| Fr 12/05/25 | 41.41 | 103,042,000 |
| Th 12/04/25 | 40.50 | 107,850,200 |
| We 12/03/25 | 43.76 | 91,957,200 |
| Tu 12/02/25 | 43.47 | 167,205,800 |
| Mo 12/01/25 | 40.01 | 74,534,900 |
| Fr 11/28/25 | 40.56 | 95,799,500 |
| We 11/26/25 | 36.81 | 54,563,400 |
| Tu 11/25/25 | 35.83 | 62,203,300 |
| Mo 11/24/25 | 35.79 | 103,804,200 |
| Fr 11/21/25 | 34.50 | 105,641,700 |
| Fr 11/07/25 | 38.13 | 95,521,400 |
| Th 11/06/25 | 37.24 | 77,629,900 |
| We 11/05/25 | 38.38 | 74,631,600 |
| Tu 11/04/25 | 37.03 | 102,250,300 |
| Mo 11/03/25 | 39.50 | 61,267,500 |
| Fr 10/31/25 | 39.99 | 80,471,400 |
| Th 10/30/25 | 40.16 | 84,855,500 |
| We 10/29/25 | 41.34 | 106,962,900 |
| Tu 10/28/25 | 41.53 | 181,256,400 |
| Mo 10/27/25 | 39.54 | 160,007,600 |
| Fr 10/24/25 | 38.28 | 246,380,000 |
| Th 10/23/25 | 38.16 | 121,974,200 |
| We 10/22/25 | 36.92 | 87,099,900 |
| 37.80 |
| 89,884,700 |
| We 10/08/25 | 37.43 | 103,202,100 |
| Tu 10/07/25 | 37.17 | 111,140,200 |
| Mo 10/06/25 | 36.59 | 112,086,100 |
| Fr 10/03/25 | 36.83 | 125,359,300 |
| Th 10/02/25 | 37.30 | 149,361,700 |
| We 10/01/25 | 35.94 | 162,649,700 |
| Tu 09/30/25 | 33.55 | 124,818,400 |
| Mo 09/29/25 | 34.48 | 152,605,900 |
| Fr 09/26/25 | 35.50 | 268,583,300 |
| Th 09/25/25 | 33.99 | 295,709,300 |
| We 09/24/25 | 31.22 | 164,458,500 |
| Tu 09/23/25 | 29.34 | 126,317,900 |
| Mo 09/22/25 | 28.76 | 130,314,500 |
| Mo 09/08/25 | 24.48 | 51,122,100 |